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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 4,540 | 4,600 | 4,510 | 4,570 | +45 | +1% | 179,800 |
| 2015/04/09 | 4,560 | 4,615 | 4,515 | 4,525 | -90 | -2% | 421,500 |
| 2015/04/08 | 4,530 | 4,635 | 4,450 | 4,615 | +100 | +2.2% | 352,400 |
| 2015/04/07 | 4,570 | 4,580 | 4,485 | 4,515 | +15 | +0.3% | 208,500 |
| 2015/04/06 | 4,470 | 4,510 | 4,440 | 4,500 | +45 | +1% | 152,800 |
| 2015/04/03 | 4,385 | 4,465 | 4,355 | 4,455 | +100 | +2.3% | 218,800 |
| 2015/04/02 | 4,255 | 4,385 | 4,250 | 4,355 | +80 | +1.9% | 222,700 |
| 2015/04/01 | 4,210 | 4,320 | 4,135 | 4,275 | -5 | -0.1% | 373,700 |
| 2015/03/31 | 4,445 | 4,450 | 4,255 | 4,280 | -50 | -1.2% | 244,500 |
| 2015/03/30 | 4,250 | 4,370 | 4,250 | 4,330 | +55 | +1.3% | 256,500 |
| 2015/03/27 | 4,205 | 4,310 | 4,175 | 4,275 | -100 | -2.3% | 502,400 |
| 2015/03/26 | 4,370 | 4,395 | 4,325 | 4,375 | -95 | -2.1% | 402,500 |
| 2015/03/25 | 4,485 | 4,535 | 4,440 | 4,470 | -45 | -1% | 226,700 |
| 2015/03/24 | 4,570 | 4,570 | 4,485 | 4,515 | -60 | -1.3% | 158,800 |
| 2015/03/23 | 4,535 | 4,590 | 4,490 | 4,575 | +30 | +0.7% | 146,800 |
| 2015/03/20 | 4,565 | 4,620 | 4,515 | 4,545 | -10 | -0.2% | 172,500 |
| 2015/03/19 | 4,410 | 4,575 | 4,385 | 4,555 | +120 | +2.7% | 278,700 |
| 2015/03/18 | 4,395 | 4,435 | 4,375 | 4,435 | +35 | +0.8% | 113,900 |
| 2015/03/17 | 4,430 | 4,450 | 4,380 | 4,400 | +10 | +0.2% | 127,800 |
| 2015/03/16 | 4,355 | 4,405 | 4,320 | 4,390 | -30 | -0.7% | 195,300 |
| 2015/03/13 | 4,330 | 4,470 | 4,290 | 4,420 | +140 | +3.3% | 440,800 |
| 2015/03/12 | 4,245 | 4,290 | 4,215 | 4,280 | +55 | +1.3% | 187,400 |
| 2015/03/11 | 4,205 | 4,260 | 4,185 | 4,225 | -20 | -0.5% | 156,000 |
| 2015/03/10 | 4,320 | 4,320 | 4,185 | 4,245 | -30 | -0.7% | 263,500 |
| 2015/03/09 | 4,300 | 4,325 | 4,220 | 4,275 | -30 | -0.7% | 198,200 |
| 2015/03/06 | 4,250 | 4,330 | 4,240 | 4,305 | +120 | +2.9% | 287,300 |
| 2015/03/05 | 4,130 | 4,205 | 4,130 | 4,185 | +90 | +2.2% | 230,400 |
| 2015/03/04 | 4,150 | 4,165 | 4,085 | 4,095 | -30 | -0.7% | 273,400 |
| 2015/03/03 | 4,045 | 4,135 | 4,030 | 4,125 | +110 | +2.7% | 219,200 |
| 2015/03/02 | 3,995 | 4,030 | 3,995 | 4,015 | +25 | +0.6% | 91,700 |
| 2015/02/27 | 4,030 | 4,060 | 3,985 | 3,990 | -25 | -0.6% | 189,200 |
| 2015/02/26 | 4,015 | 4,040 | 4,000 | 4,015 | ±0 | ±0% | 184,400 |
| 2015/02/25 | 3,970 | 4,025 | 3,965 | 4,015 | +45 | +1.1% | 120,100 |
| 2015/02/24 | 4,055 | 4,080 | 3,955 | 3,970 | -40 | -1% | 196,100 |
| 2015/02/23 | 4,030 | 4,060 | 4,000 | 4,010 | ±0 | ±0% | 103,100 |
| 2015/02/20 | 4,080 | 4,080 | 3,985 | 4,010 | -45 | -1.1% | 223,400 |
| 2015/02/19 | 3,960 | 4,080 | 3,950 | 4,055 | +145 | +3.7% | 327,200 |
| 2015/02/18 | 3,895 | 3,920 | 3,880 | 3,910 | +15 | +0.4% | 210,900 |
| 2015/02/17 | 3,880 | 3,925 | 3,855 | 3,895 | +55 | +1.4% | 251,100 |
| 2015/02/16 | 3,750 | 3,905 | 3,750 | 3,840 | -120 | -3% | 394,700 |
| 2015/02/13 | 4,025 | 4,045 | 3,960 | 3,960 | -70 | -1.7% | 199,100 |
| 2015/02/12 | 4,000 | 4,080 | 3,970 | 4,030 | +80 | +2% | 363,000 |
| 2015/02/10 | 3,850 | 3,965 | 3,820 | 3,950 | +85 | +2.2% | 282,200 |
| 2015/02/09 | 3,870 | 3,910 | 3,840 | 3,865 | -10 | -0.3% | 213,300 |
| 2015/02/06 | 3,950 | 3,960 | 3,870 | 3,875 | -35 | -0.9% | 281,800 |
| 2015/02/05 | 3,965 | 3,975 | 3,895 | 3,910 | -65 | -1.6% | 207,900 |
| 2015/02/04 | 3,900 | 3,990 | 3,885 | 3,975 | +85 | +2.2% | 261,900 |
| 2015/02/03 | 3,910 | 3,945 | 3,870 | 3,890 | -20 | -0.5% | 203,600 |
| 2015/02/02 | 3,855 | 3,945 | 3,835 | 3,910 | +10 | +0.3% | 200,500 |
| 2015/01/30 | 3,910 | 3,935 | 3,865 | 3,900 | -20 | -0.5% | 315,800 |
2501～
2550
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
