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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 3,330 | 3,360 | 3,300 | 3,315 | -15 | -0.5% | 132,600 |
| 2014/08/26 | 3,365 | 3,380 | 3,320 | 3,330 | -30 | -0.9% | 125,600 |
| 2014/08/25 | 3,390 | 3,405 | 3,350 | 3,360 | -20 | -0.6% | 138,100 |
| 2014/08/22 | 3,385 | 3,385 | 3,365 | 3,380 | +5 | +0.1% | 137,600 |
| 2014/08/21 | 3,375 | 3,375 | 3,330 | 3,375 | +5 | +0.1% | 112,900 |
| 2014/08/20 | 3,360 | 3,395 | 3,350 | 3,370 | +10 | +0.3% | 101,900 |
| 2014/08/19 | 3,395 | 3,405 | 3,350 | 3,360 | -15 | -0.4% | 160,700 |
| 2014/08/18 | 3,450 | 3,490 | 3,370 | 3,375 | -45 | -1.3% | 204,300 |
| 2014/08/15 | 3,380 | 3,455 | 3,380 | 3,420 | +50 | +1.5% | 237,000 |
| 2014/08/14 | 3,305 | 3,380 | 3,300 | 3,370 | +75 | +2.3% | 316,000 |
| 2014/08/13 | 3,345 | 3,345 | 3,265 | 3,295 | -190 | -5.5% | 600,000 |
| 2014/08/12 | 3,450 | 3,505 | 3,420 | 3,485 | +45 | +1.3% | 161,500 |
| 2014/08/11 | 3,415 | 3,450 | 3,380 | 3,440 | +80 | +2.4% | 127,500 |
| 2014/08/08 | 3,370 | 3,395 | 3,335 | 3,360 | -25 | -0.7% | 142,300 |
| 2014/08/07 | 3,360 | 3,385 | 3,340 | 3,385 | +55 | +1.7% | 72,100 |
| 2014/08/06 | 3,340 | 3,345 | 3,310 | 3,330 | -5 | -0.1% | 81,200 |
| 2014/08/05 | 3,345 | 3,365 | 3,330 | 3,335 | -10 | -0.3% | 48,600 |
| 2014/08/04 | 3,360 | 3,365 | 3,340 | 3,345 | -10 | -0.3% | 77,000 |
| 2014/08/01 | 3,390 | 3,400 | 3,355 | 3,355 | -35 | -1% | 100,300 |
| 2014/07/31 | 3,405 | 3,430 | 3,390 | 3,390 | +10 | +0.3% | 144,300 |
| 2014/07/30 | 3,390 | 3,390 | 3,365 | 3,380 | +10 | +0.3% | 101,600 |
| 2014/07/29 | 3,390 | 3,390 | 3,370 | 3,370 | -5 | -0.1% | 66,800 |
| 2014/07/28 | 3,390 | 3,390 | 3,365 | 3,375 | +5 | +0.1% | 73,300 |
| 2014/07/25 | 3,390 | 3,395 | 3,370 | 3,370 | +10 | +0.3% | 80,000 |
| 2014/07/24 | 3,355 | 3,370 | 3,330 | 3,360 | +20 | +0.6% | 95,500 |
| 2014/07/23 | 3,340 | 3,360 | 3,325 | 3,340 | -5 | -0.1% | 128,000 |
| 2014/07/22 | 3,365 | 3,400 | 3,295 | 3,345 | -25 | -0.7% | 204,100 |
| 2014/07/18 | 3,410 | 3,415 | 3,355 | 3,370 | -105 | -3% | 213,400 |
| 2014/07/17 | 3,495 | 3,495 | 3,455 | 3,475 | +10 | +0.3% | 69,400 |
| 2014/07/16 | 3,495 | 3,520 | 3,465 | 3,465 | -40 | -1.1% | 142,100 |
| 2014/07/15 | 3,500 | 3,520 | 3,490 | 3,505 | +20 | +0.6% | 78,100 |
| 2014/07/14 | 3,475 | 3,495 | 3,455 | 3,485 | +25 | +0.7% | 71,200 |
| 2014/07/11 | 3,435 | 3,460 | 3,415 | 3,460 | +10 | +0.3% | 96,600 |
| 2014/07/10 | 3,545 | 3,550 | 3,440 | 3,450 | -100 | -2.8% | 196,700 |
| 2014/07/09 | 3,535 | 3,550 | 3,520 | 3,550 | ±0 | ±0% | 59,900 |
| 2014/07/08 | 3,530 | 3,560 | 3,500 | 3,550 | +20 | +0.6% | 102,700 |
| 2014/07/07 | 3,520 | 3,550 | 3,515 | 3,530 | +30 | +0.9% | 94,500 |
| 2014/07/04 | 3,505 | 3,520 | 3,480 | 3,500 | +10 | +0.3% | 94,100 |
| 2014/07/03 | 3,560 | 3,565 | 3,480 | 3,490 | -55 | -1.6% | 128,700 |
| 2014/07/02 | 3,540 | 3,565 | 3,505 | 3,545 | ±0 | ±0% | 121,400 |
| 2014/07/01 | 3,520 | 3,545 | 3,515 | 3,545 | +40 | +1.1% | 107,900 |
| 2014/06/30 | 3,455 | 3,505 | 3,440 | 3,505 | +45 | +1.3% | 167,600 |
| 2014/06/27 | 3,485 | 3,510 | 3,420 | 3,460 | -30 | -0.9% | 195,500 |
| 2014/06/26 | 3,545 | 3,555 | 3,485 | 3,490 | -55 | -1.6% | 169,900 |
| 2014/06/25 | 3,620 | 3,630 | 3,540 | 3,545 | -60 | -1.7% | 137,700 |
| 2014/06/24 | 3,565 | 3,630 | 3,560 | 3,605 | +60 | +1.7% | 118,300 |
| 2014/06/23 | 3,555 | 3,570 | 3,520 | 3,545 | +5 | +0.1% | 108,500 |
| 2014/06/20 | 3,570 | 3,580 | 3,530 | 3,540 | -30 | -0.8% | 119,100 |
| 2014/06/19 | 3,570 | 3,585 | 3,530 | 3,570 | ±0 | ±0% | 213,000 |
| 2014/06/18 | 3,575 | 3,590 | 3,555 | 3,570 | +20 | +0.6% | 224,600 |
2651～
2700
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 | 292,600円 | +3.6% | +3.7% | 1.57% | 20.62倍 | 2.24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 | 835,300円 | +7.6% | +7.7% | 0.84% | 32.01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
