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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 3,355 | 3,400 | 3,355 | 3,390 | +45 | +1.3% | 250,100 |
| 2014/11/11 | 3,300 | 3,350 | 3,285 | 3,345 | +60 | +1.8% | 245,900 |
| 2014/11/10 | 3,250 | 3,285 | 3,245 | 3,285 | +35 | +1.1% | 109,900 |
| 2014/11/07 | 3,245 | 3,280 | 3,235 | 3,250 | +15 | +0.5% | 136,400 |
| 2014/11/06 | 3,260 | 3,280 | 3,220 | 3,235 | -45 | -1.4% | 155,800 |
| 2014/11/05 | 3,240 | 3,290 | 3,235 | 3,280 | +65 | +2% | 264,100 |
| 2014/11/04 | 3,300 | 3,325 | 3,195 | 3,215 | -15 | -0.5% | 300,400 |
| 2014/10/31 | 3,155 | 3,240 | 3,145 | 3,230 | +100 | +3.2% | 258,500 |
| 2014/10/30 | 3,135 | 3,145 | 3,105 | 3,130 | +25 | +0.8% | 237,400 |
| 2014/10/29 | 3,075 | 3,110 | 3,055 | 3,105 | +55 | +1.8% | 131,300 |
| 2014/10/28 | 3,085 | 3,125 | 3,040 | 3,050 | -15 | -0.5% | 231,800 |
| 2014/10/27 | 3,125 | 3,125 | 3,060 | 3,065 | -5 | -0.2% | 181,600 |
| 2014/10/24 | 3,130 | 3,130 | 3,040 | 3,070 | -5 | -0.2% | 192,400 |
| 2014/10/23 | 3,035 | 3,120 | 3,035 | 3,075 | +15 | +0.5% | 276,900 |
| 2014/10/22 | 2,999 | 3,070 | 2,978 | 3,060 | +132 | +4.5% | 193,700 |
| 2014/10/21 | 2,981 | 2,981 | 2,920 | 2,928 | -54 | -1.8% | 288,000 |
| 2014/10/20 | 2,929 | 2,983 | 2,911 | 2,982 | +129 | +4.5% | 255,000 |
| 2014/10/17 | 2,961 | 2,966 | 2,853 | 2,853 | -96 | -3.3% | 313,000 |
| 2014/10/16 | 2,970 | 2,991 | 2,935 | 2,949 | -66 | -2.2% | 276,000 |
| 2014/10/15 | 2,981 | 3,030 | 2,971 | 3,015 | +35 | +1.2% | 243,300 |
| 2014/10/14 | 3,075 | 3,080 | 2,970 | 2,980 | -185 | -5.8% | 492,400 |
| 2014/10/10 | 3,150 | 3,175 | 3,130 | 3,165 | -45 | -1.4% | 231,800 |
| 2014/10/09 | 3,200 | 3,220 | 3,170 | 3,210 | +25 | +0.8% | 227,600 |
| 2014/10/08 | 3,180 | 3,195 | 3,130 | 3,185 | -35 | -1.1% | 408,300 |
| 2014/10/07 | 3,200 | 3,255 | 3,190 | 3,220 | +40 | +1.3% | 255,300 |
| 2014/10/06 | 3,200 | 3,200 | 3,165 | 3,180 | +15 | +0.5% | 149,900 |
| 2014/10/03 | 3,150 | 3,200 | 3,140 | 3,165 | +20 | +0.6% | 215,000 |
| 2014/10/02 | 3,205 | 3,205 | 3,130 | 3,145 | -75 | -2.3% | 263,800 |
| 2014/10/01 | 3,225 | 3,235 | 3,200 | 3,220 | -15 | -0.5% | 167,500 |
| 2014/09/30 | 3,235 | 3,245 | 3,190 | 3,235 | +5 | +0.2% | 201,300 |
| 2014/09/29 | 3,340 | 3,345 | 3,220 | 3,230 | -105 | -3.1% | 326,300 |
| 2014/09/26 | 3,305 | 3,345 | 3,300 | 3,335 | -50 | -1.5% | 172,800 |
| 2014/09/25 | 3,395 | 3,395 | 3,335 | 3,385 | -40 | -1.2% | 576,100 |
| 2014/09/24 | 3,380 | 3,440 | 3,365 | 3,425 | +55 | +1.6% | 371,400 |
| 2014/09/22 | 3,350 | 3,385 | 3,325 | 3,370 | +55 | +1.7% | 221,500 |
| 2014/09/19 | 3,330 | 3,330 | 3,300 | 3,315 | -5 | -0.2% | 111,100 |
| 2014/09/18 | 3,330 | 3,335 | 3,295 | 3,320 | +25 | +0.8% | 220,300 |
| 2014/09/17 | 3,365 | 3,380 | 3,285 | 3,295 | +30 | +0.9% | 375,900 |
| 2014/09/16 | 3,240 | 3,275 | 3,235 | 3,265 | +45 | +1.4% | 161,300 |
| 2014/09/12 | 3,180 | 3,225 | 3,180 | 3,220 | +40 | +1.3% | 217,500 |
| 2014/09/11 | 3,260 | 3,265 | 3,175 | 3,180 | -80 | -2.5% | 281,100 |
| 2014/09/10 | 3,225 | 3,265 | 3,205 | 3,260 | +20 | +0.6% | 151,800 |
| 2014/09/09 | 3,265 | 3,265 | 3,240 | 3,240 | -10 | -0.3% | 144,100 |
| 2014/09/08 | 3,230 | 3,255 | 3,185 | 3,250 | +70 | +2.2% | 338,500 |
| 2014/09/05 | 3,200 | 3,210 | 3,150 | 3,180 | -20 | -0.6% | 279,300 |
| 2014/09/04 | 3,230 | 3,235 | 3,185 | 3,200 | -50 | -1.5% | 221,500 |
| 2014/09/03 | 3,295 | 3,295 | 3,220 | 3,250 | -45 | -1.4% | 249,400 |
| 2014/09/02 | 3,285 | 3,295 | 3,260 | 3,295 | +15 | +0.5% | 104,900 |
| 2014/09/01 | 3,285 | 3,290 | 3,260 | 3,280 | -5 | -0.2% | 85,400 |
| 2014/08/29 | 3,280 | 3,295 | 3,270 | 3,285 | ±0 | ±0% | 138,500 |
2601～
2650
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
