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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,146 | 2,168 | 2,134.5 | 2,144.5 | -0.5 | ±0% | 1,032,100 |
| 2024/06/07 | 2,175 | 2,178.5 | 2,115.5 | 2,145 | -64 | -2.9% | 2,514,000 |
| 2024/06/06 | 2,200.5 | 2,216 | 2,186.5 | 2,209 | +2 | +0.1% | 1,351,100 |
| 2024/06/05 | 2,228.5 | 2,238 | 2,204.5 | 2,207 | -8 | -0.4% | 1,360,500 |
| 2024/06/04 | 2,159.5 | 2,221.5 | 2,157.5 | 2,215 | +5.5 | +0.2% | 1,298,800 |
| 2024/06/03 | 2,220 | 2,229 | 2,196.5 | 2,209.5 | -8.5 | -0.4% | 1,206,100 |
| 2024/05/31 | 2,167.5 | 2,218 | 2,167 | 2,218 | +50.5 | +2.3% | 3,268,300 |
| 2024/05/30 | 2,139 | 2,186 | 2,134.5 | 2,167.5 | +19 | +0.9% | 1,586,800 |
| 2024/05/29 | 2,198 | 2,206 | 2,148.5 | 2,148.5 | -65.5 | -3% | 1,545,900 |
| 2024/05/28 | 2,227 | 2,246.5 | 2,211.5 | 2,214 | -33 | -1.5% | 1,075,200 |
| 2024/05/27 | 2,295 | 2,299 | 2,229 | 2,247 | -42 | -1.8% | 1,109,200 |
| 2024/05/24 | 2,287 | 2,311.5 | 2,278 | 2,289 | -5 | -0.2% | 1,197,000 |
| 2024/05/23 | 2,309.5 | 2,315.5 | 2,270 | 2,294 | -15.5 | -0.7% | 1,456,300 |
| 2024/05/22 | 2,307 | 2,328.5 | 2,303 | 2,309.5 | -23.5 | -1% | 1,659,400 |
| 2024/05/21 | 2,347 | 2,366.5 | 2,330.5 | 2,333 | -10.5 | -0.4% | 1,414,500 |
| 2024/05/20 | 2,355.5 | 2,364.5 | 2,325.5 | 2,343.5 | -3.5 | -0.1% | 1,875,700 |
| 2024/05/17 | 2,287 | 2,354 | 2,259 | 2,347 | +71.5 | +3.1% | 2,307,000 |
| 2024/05/16 | 2,222 | 2,275.5 | 2,211.5 | 2,275.5 | +89 | +4.1% | 2,484,200 |
| 2024/05/15 | 2,227.5 | 2,230 | 2,185 | 2,186.5 | -42.5 | -1.9% | 1,196,900 |
| 2024/05/14 | 2,299.5 | 2,299.5 | 2,224 | 2,229 | -36.5 | -1.6% | 1,386,800 |
| 2024/05/13 | 2,247 | 2,272 | 2,206.5 | 2,265.5 | -31.5 | -1.4% | 4,103,400 |
| 2024/05/10 | 2,308 | 2,321.5 | 2,274.5 | 2,297 | +34.5 | +1.5% | 2,208,000 |
| 2024/05/09 | 2,283 | 2,283 | 2,246.5 | 2,262.5 | +24.5 | +1.1% | 1,264,500 |
| 2024/05/08 | 2,267 | 2,290 | 2,238 | 2,238 | -29.5 | -1.3% | 1,413,900 |
| 2024/05/07 | 2,239 | 2,277 | 2,236.5 | 2,267.5 | +43 | +1.9% | 1,320,200 |
| 2024/05/02 | 2,230.5 | 2,244.5 | 2,218 | 2,224.5 | -33.5 | -1.5% | 1,150,500 |
| 2024/05/01 | 2,230 | 2,274.5 | 2,222 | 2,258 | +11 | +0.5% | 938,300 |
| 2024/04/30 | 2,237 | 2,250 | 2,198.5 | 2,247 | +35 | +1.6% | 1,727,300 |
| 2024/04/26 | 2,200 | 2,217 | 2,175 | 2,212 | -15 | -0.7% | 2,014,400 |
| 2024/04/25 | 2,228.5 | 2,258.5 | 2,223.5 | 2,227 | -9 | -0.4% | 1,466,700 |
| 2024/04/24 | 2,237.5 | 2,242.5 | 2,213.5 | 2,236 | -1.5 | -0.1% | 1,579,600 |
| 2024/04/23 | 2,260 | 2,276 | 2,227.5 | 2,237.5 | -35.5 | -1.6% | 1,544,400 |
| 2024/04/22 | 2,248.5 | 2,290 | 2,241.5 | 2,273 | +44.5 | +2% | 1,409,500 |
| 2024/04/19 | 2,262 | 2,279 | 2,213 | 2,228.5 | -51 | -2.2% | 1,873,400 |
| 2024/04/18 | 2,297 | 2,324 | 2,274 | 2,279.5 | -30.5 | -1.3% | 1,660,500 |
| 2024/04/17 | 2,400 | 2,400.5 | 2,307.5 | 2,310 | -74 | -3.1% | 1,657,200 |
| 2024/04/16 | 2,449 | 2,463.5 | 2,375.5 | 2,384 | -141.5 | -5.6% | 2,241,700 |
| 2024/04/15 | 2,504 | 2,525.5 | 2,482 | 2,525.5 | +21.5 | +0.9% | 1,158,200 |
| 2024/04/12 | 2,497.5 | 2,524 | 2,486.5 | 2,504 | +38.5 | +1.6% | 1,535,200 |
| 2024/04/11 | 2,433 | 2,475 | 2,418.5 | 2,465.5 | +5 | +0.2% | 982,600 |
| 2024/04/10 | 2,478 | 2,491.5 | 2,457.5 | 2,460.5 | -2 | -0.1% | 1,129,500 |
| 2024/04/09 | 2,428.5 | 2,464 | 2,424 | 2,462.5 | +41.5 | +1.7% | 1,336,500 |
| 2024/04/08 | 2,418 | 2,429 | 2,405.5 | 2,421 | +31 | +1.3% | 977,500 |
| 2024/04/05 | 2,383 | 2,395 | 2,358.5 | 2,390 | -8 | -0.3% | 992,800 |
| 2024/04/04 | 2,372.5 | 2,412.5 | 2,358.5 | 2,398 | +10.5 | +0.4% | 1,434,000 |
| 2024/04/03 | 2,356 | 2,398 | 2,334.5 | 2,387.5 | +6.5 | +0.3% | 1,137,300 |
| 2024/04/02 | 2,399 | 2,411.5 | 2,370 | 2,381 | -18.5 | -0.8% | 1,131,600 |
| 2024/04/01 | 2,448 | 2,449 | 2,393 | 2,399.5 | -40 | -1.6% | 1,407,400 |
| 2024/03/29 | 2,434.5 | 2,459 | 2,422 | 2,439.5 | +15 | +0.6% | 891,900 |
| 2024/03/28 | 2,479 | 2,487 | 2,410 | 2,424.5 | -38 | -1.5% | 2,030,300 |
201～
250
件表示中 / 3673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 | 240,700円 | +2.7% | +1.2% | 1.74% | 18.50倍 | 1.94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 |
| ゼンショーＨＤ | 769,700円 | +11.8% | +20.8% | 0.91% | 33.27倍 | 6.42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 |
| 良品計画 | 417,900円 | +14.0% | +11.2% | 1.05% | 25.17倍 | 3.78倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| マクドナルド | 573,000円 | +1.7% | +2.3% | 0.98% | 24.98倍 | 3.01倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ミツコシイセタン | 184,200円 | +3.7% | +28.6% | 2.61% | 11.60倍 | 1.12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
