マツキヨココカラ＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 6,460 | 6,680 | 6,440 | 6,560 | +200 | +3.1% | 832,300 |
| 2015/11/19 | 6,330 | 6,390 | 6,280 | 6,360 | +100 | +1.6% | 304,400 |
| 2015/11/18 | 6,300 | 6,410 | 6,230 | 6,260 | ±0 | ±0% | 269,800 |
| 2015/11/17 | 6,240 | 6,290 | 6,140 | 6,260 | +50 | +0.8% | 413,900 |
| 2015/11/16 | 6,140 | 6,270 | 6,140 | 6,210 | -70 | -1.1% | 468,100 |
| 2015/11/13 | 6,120 | 6,360 | 6,080 | 6,280 | +430 | +7.4% | 1,556,700 |
| 2015/11/12 | 5,750 | 5,890 | 5,750 | 5,850 | +50 | +0.9% | 593,100 |
| 2015/11/11 | 5,630 | 5,860 | 5,570 | 5,800 | +220 | +3.9% | 845,400 |
| 2015/11/10 | 5,380 | 5,610 | 5,380 | 5,580 | +130 | +2.4% | 424,400 |
| 2015/11/09 | 5,440 | 5,480 | 5,390 | 5,450 | +80 | +1.5% | 310,900 |
| 2015/11/06 | 5,320 | 5,420 | 5,280 | 5,370 | +50 | +0.9% | 291,500 |
| 2015/11/05 | 5,270 | 5,370 | 5,230 | 5,320 | +10 | +0.2% | 308,700 |
| 2015/11/04 | 5,210 | 5,380 | 5,140 | 5,310 | +150 | +2.9% | 530,000 |
| 2015/11/02 | 5,170 | 5,220 | 5,110 | 5,160 | -50 | -1% | 288,900 |
| 2015/10/30 | 5,160 | 5,230 | 5,120 | 5,210 | +30 | +0.6% | 303,000 |
| 2015/10/29 | 5,220 | 5,220 | 5,100 | 5,180 | -10 | -0.2% | 499,000 |
| 2015/10/28 | 5,270 | 5,290 | 5,160 | 5,190 | -90 | -1.7% | 275,600 |
| 2015/10/27 | 5,260 | 5,370 | 5,250 | 5,280 | ±0 | ±0% | 376,700 |
| 2015/10/26 | 5,310 | 5,340 | 5,230 | 5,280 | +40 | +0.8% | 379,700 |
| 2015/10/23 | 5,300 | 5,310 | 5,210 | 5,240 | +10 | +0.2% | 347,800 |
| 2015/10/22 | 5,240 | 5,260 | 5,150 | 5,230 | ±0 | ±0% | 190,800 |
| 2015/10/21 | 5,210 | 5,240 | 5,140 | 5,230 | -10 | -0.2% | 279,500 |
| 2015/10/20 | 5,250 | 5,350 | 5,220 | 5,240 | +30 | +0.6% | 312,900 |
| 2015/10/19 | 5,120 | 5,250 | 5,090 | 5,210 | +90 | +1.8% | 309,600 |
| 2015/10/16 | 5,080 | 5,250 | 4,945 | 5,120 | -100 | -1.9% | 711,900 |
| 2015/10/15 | 5,070 | 5,230 | 5,060 | 5,220 | +170 | +3.4% | 331,400 |
| 2015/10/14 | 5,250 | 5,260 | 5,020 | 5,050 | -150 | -2.9% | 415,500 |
| 2015/10/13 | 5,200 | 5,250 | 5,150 | 5,200 | +30 | +0.6% | 478,800 |
| 2015/10/09 | 5,180 | 5,210 | 5,070 | 5,170 | -10 | -0.2% | 459,700 |
| 2015/10/08 | 5,350 | 5,370 | 5,160 | 5,180 | -250 | -4.6% | 510,100 |
| 2015/10/07 | 5,600 | 5,620 | 5,290 | 5,430 | -160 | -2.9% | 552,400 |
| 2015/10/06 | 5,680 | 5,710 | 5,530 | 5,590 | -30 | -0.5% | 471,400 |
| 2015/10/05 | 5,550 | 5,630 | 5,490 | 5,620 | +170 | +3.1% | 626,300 |
| 2015/10/02 | 5,360 | 5,520 | 5,340 | 5,450 | +170 | +3.2% | 514,900 |
| 2015/10/01 | 5,250 | 5,410 | 5,160 | 5,280 | -10 | -0.2% | 454,900 |
| 2015/09/30 | 5,280 | 5,370 | 5,250 | 5,290 | +160 | +3.1% | 596,500 |
| 2015/09/29 | 5,240 | 5,280 | 5,100 | 5,130 | -120 | -2.3% | 595,600 |
| 2015/09/28 | 5,250 | 5,300 | 5,120 | 5,250 | +60 | +1.2% | 553,300 |
| 2015/09/25 | 5,070 | 5,200 | 5,050 | 5,190 | +80 | +1.6% | 667,200 |
| 2015/09/24 | 5,050 | 5,230 | 5,040 | 5,110 | +20 | +0.4% | 360,400 |
| 2015/09/18 | 5,050 | 5,180 | 5,050 | 5,090 | -50 | -1% | 382,200 |
| 2015/09/17 | 5,090 | 5,180 | 4,970 | 5,140 | +80 | +1.6% | 439,800 |
| 2015/09/16 | 5,250 | 5,250 | 4,980 | 5,060 | -110 | -2.1% | 437,600 |
| 2015/09/15 | 5,180 | 5,310 | 5,110 | 5,170 | -130 | -2.5% | 507,500 |
| 2015/09/14 | 5,330 | 5,490 | 5,290 | 5,300 | -60 | -1.1% | 506,300 |
| 2015/09/11 | 5,050 | 5,420 | 5,040 | 5,360 | +210 | +4.1% | 582,700 |
| 2015/09/10 | 5,110 | 5,200 | 5,070 | 5,150 | -110 | -2.1% | 438,200 |
| 2015/09/09 | 5,210 | 5,280 | 5,060 | 5,260 | +345 | +7% | 657,600 |
| 2015/09/08 | 5,140 | 5,200 | 4,900 | 4,915 | -195 | -3.8% | 641,400 |
| 2015/09/07 | 5,220 | 5,250 | 5,040 | 5,110 | -170 | -3.2% | 866,000 |
2351～
2400
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「マツキヨココカラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マツキヨココカラ | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| ＺＯＺＯ | 152,900円 | +5.2% | +7.6% | 2.55% | 27.95倍 | 13.73倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| ゼンショーＨＤ | 825,000円 | +7.6% | +7.7% | 0.85% | 31.62倍 | 6.18倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| Ｆ＆ＬＣ | 728,800円 | +15.2% | +50.1% | 0.41% | 43.40倍 | 9.63倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ミツコシイセタン | 215,400円 | +0.3% | -16.0% | 2.79% | 12.95倍 | 1.29倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
市場注目の銘柄
チャート関連のコラム
