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 |
|---|---|---|---|---|---|---|---|
| 2015/01/28 | 3,690 | 3,865 | 3,680 | 3,840 | +100 | +2.7% | 315,800 |
| 2015/01/27 | 3,680 | 3,745 | 3,665 | 3,740 | +85 | +2.3% | 237,800 |
| 2015/01/26 | 3,595 | 3,670 | 3,575 | 3,655 | ±0 | ±0% | 203,100 |
| 2015/01/23 | 3,760 | 3,760 | 3,640 | 3,655 | -105 | -2.8% | 333,400 |
| 2015/01/22 | 3,730 | 3,785 | 3,710 | 3,760 | -30 | -0.8% | 345,400 |
| 2015/01/21 | 3,575 | 3,845 | 3,565 | 3,790 | +200 | +5.6% | 804,000 |
| 2015/01/20 | 3,395 | 3,590 | 3,370 | 3,590 | +235 | +7% | 447,100 |
| 2015/01/19 | 3,360 | 3,370 | 3,335 | 3,355 | +30 | +0.9% | 119,900 |
| 2015/01/16 | 3,335 | 3,340 | 3,280 | 3,325 | -50 | -1.5% | 302,600 |
| 2015/01/15 | 3,390 | 3,420 | 3,345 | 3,375 | -10 | -0.3% | 248,700 |
| 2015/01/14 | 3,345 | 3,390 | 3,345 | 3,385 | +10 | +0.3% | 169,500 |
| 2015/01/13 | 3,355 | 3,380 | 3,315 | 3,375 | -10 | -0.3% | 186,100 |
| 2015/01/09 | 3,350 | 3,400 | 3,345 | 3,385 | +40 | +1.2% | 130,100 |
| 2015/01/08 | 3,370 | 3,380 | 3,325 | 3,345 | -10 | -0.3% | 151,900 |
| 2015/01/07 | 3,340 | 3,370 | 3,335 | 3,355 | -10 | -0.3% | 94,600 |
| 2015/01/06 | 3,375 | 3,390 | 3,355 | 3,365 | -65 | -1.9% | 128,600 |
| 2015/01/05 | 3,455 | 3,470 | 3,400 | 3,430 | -30 | -0.9% | 117,400 |
| 2014/12/30 | 3,445 | 3,470 | 3,425 | 3,460 | +10 | +0.3% | 86,900 |
| 2014/12/29 | 3,425 | 3,460 | 3,415 | 3,450 | +30 | +0.9% | 77,400 |
| 2014/12/26 | 3,400 | 3,430 | 3,400 | 3,420 | -10 | -0.3% | 74,300 |
| 2014/12/25 | 3,450 | 3,480 | 3,410 | 3,430 | +25 | +0.7% | 132,500 |
| 2014/12/24 | 3,370 | 3,405 | 3,360 | 3,405 | +50 | +1.5% | 107,400 |
| 2014/12/22 | 3,350 | 3,365 | 3,325 | 3,355 | +5 | +0.1% | 89,500 |
| 2014/12/19 | 3,305 | 3,350 | 3,300 | 3,350 | +80 | +2.4% | 208,100 |
| 2014/12/18 | 3,255 | 3,285 | 3,250 | 3,270 | +85 | +2.7% | 197,000 |
| 2014/12/17 | 3,125 | 3,220 | 3,110 | 3,185 | -5 | -0.2% | 382,100 |
| 2014/12/16 | 3,200 | 3,220 | 3,170 | 3,190 | -65 | -2% | 170,400 |
| 2014/12/15 | 3,225 | 3,285 | 3,220 | 3,255 | ±0 | ±0% | 125,000 |
| 2014/12/12 | 3,280 | 3,300 | 3,255 | 3,255 | -45 | -1.4% | 260,500 |
| 2014/12/11 | 3,225 | 3,305 | 3,225 | 3,300 | +40 | +1.2% | 271,500 |
| 2014/12/10 | 3,265 | 3,330 | 3,250 | 3,260 | -5 | -0.2% | 438,500 |
| 2014/12/09 | 3,250 | 3,275 | 3,230 | 3,265 | -10 | -0.3% | 563,200 |
| 2014/12/08 | 3,310 | 3,320 | 3,255 | 3,275 | -50 | -1.5% | 460,200 |
| 2014/12/05 | 3,355 | 3,355 | 3,310 | 3,325 | -35 | -1% | 170,100 |
| 2014/12/04 | 3,375 | 3,395 | 3,350 | 3,360 | -5 | -0.1% | 124,000 |
| 2014/12/03 | 3,340 | 3,375 | 3,315 | 3,365 | +45 | +1.4% | 209,800 |
| 2014/12/02 | 3,330 | 3,335 | 3,300 | 3,320 | -10 | -0.3% | 108,200 |
| 2014/12/01 | 3,295 | 3,345 | 3,280 | 3,330 | +35 | +1.1% | 136,900 |
| 2014/11/28 | 3,245 | 3,320 | 3,235 | 3,295 | +80 | +2.5% | 274,000 |
| 2014/11/27 | 3,270 | 3,270 | 3,170 | 3,215 | -50 | -1.5% | 244,500 |
| 2014/11/26 | 3,280 | 3,300 | 3,265 | 3,265 | -30 | -0.9% | 172,900 |
| 2014/11/25 | 3,375 | 3,390 | 3,290 | 3,295 | -80 | -2.4% | 299,600 |
| 2014/11/21 | 3,365 | 3,385 | 3,335 | 3,375 | -5 | -0.1% | 165,200 |
| 2014/11/20 | 3,385 | 3,405 | 3,360 | 3,380 | +40 | +1.2% | 163,600 |
| 2014/11/19 | 3,420 | 3,445 | 3,340 | 3,340 | -70 | -2.1% | 184,200 |
| 2014/11/18 | 3,320 | 3,420 | 3,320 | 3,410 | +85 | +2.6% | 222,000 |
| 2014/11/17 | 3,320 | 3,375 | 3,260 | 3,325 | -120 | -3.5% | 460,800 |
| 2014/11/14 | 3,440 | 3,465 | 3,425 | 3,445 | +35 | +1% | 331,600 |
| 2014/11/13 | 3,390 | 3,415 | 3,310 | 3,410 | +20 | +0.6% | 235,400 |
| 2014/11/12 | 3,355 | 3,400 | 3,355 | 3,390 | +45 | +1.3% | 250,100 |
2551～
2600
件表示中 / 3734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 | 292,500円 | +3.6% | +3.7% | 1.57% | 20.61倍 | 2.23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 | 834,900円 | +7.6% | +7.7% | 0.84% | 32.00倍 | 6.25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 |
| ＺＯＺＯ | 153,500円 | +5.2% | +7.6% | 2.54% | 28.11倍 | 13.81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 |
| Ｆ＆ＬＣ | 720,200円 | +15.2% | +50.1% | 0.42% | 42.89倍 | 9.52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
