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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 3,295 | 3,300 | 3,270 | 3,290 | -5 | -0.2% | 166,000 |
| 2014/04/02 | 3,315 | 3,340 | 3,295 | 3,295 | -20 | -0.6% | 116,000 |
| 2014/04/01 | 3,300 | 3,320 | 3,270 | 3,315 | +30 | +0.9% | 130,600 |
| 2014/03/31 | 3,295 | 3,295 | 3,240 | 3,285 | -10 | -0.3% | 177,000 |
| 2014/03/28 | 3,195 | 3,295 | 3,190 | 3,295 | +80 | +2.5% | 202,700 |
| 2014/03/27 | 3,215 | 3,220 | 3,135 | 3,215 | -40 | -1.2% | 321,300 |
| 2014/03/26 | 3,245 | 3,280 | 3,230 | 3,255 | +5 | +0.2% | 382,200 |
| 2014/03/25 | 3,265 | 3,330 | 3,245 | 3,250 | ±0 | ±0% | 221,500 |
| 2014/03/24 | 3,235 | 3,315 | 3,215 | 3,250 | +65 | +2% | 255,700 |
| 2014/03/20 | 3,235 | 3,265 | 3,185 | 3,185 | -30 | -0.9% | 224,800 |
| 2014/03/19 | 3,280 | 3,280 | 3,195 | 3,215 | -55 | -1.7% | 217,200 |
| 2014/03/18 | 3,260 | 3,290 | 3,220 | 3,270 | +35 | +1.1% | 152,600 |
| 2014/03/17 | 3,235 | 3,245 | 3,210 | 3,235 | ±0 | ±0% | 141,000 |
| 2014/03/14 | 3,275 | 3,295 | 3,235 | 3,235 | -65 | -2% | 234,000 |
| 2014/03/13 | 3,310 | 3,335 | 3,290 | 3,300 | -30 | -0.9% | 79,800 |
| 2014/03/12 | 3,350 | 3,375 | 3,325 | 3,330 | -50 | -1.5% | 116,000 |
| 2014/03/11 | 3,415 | 3,500 | 3,370 | 3,380 | +15 | +0.4% | 216,100 |
| 2014/03/10 | 3,320 | 3,370 | 3,310 | 3,365 | +45 | +1.4% | 179,600 |
| 2014/03/07 | 3,280 | 3,320 | 3,260 | 3,320 | +50 | +1.5% | 228,600 |
| 2014/03/06 | 3,245 | 3,275 | 3,230 | 3,270 | +5 | +0.2% | 296,700 |
| 2014/03/05 | 3,270 | 3,285 | 3,250 | 3,265 | ±0 | ±0% | 211,400 |
| 2014/03/04 | 3,225 | 3,290 | 3,225 | 3,265 | +30 | +0.9% | 128,700 |
| 2014/03/03 | 3,265 | 3,280 | 3,225 | 3,235 | -30 | -0.9% | 153,200 |
| 2014/02/28 | 3,300 | 3,300 | 3,240 | 3,265 | -55 | -1.7% | 114,200 |
| 2014/02/27 | 3,295 | 3,345 | 3,270 | 3,320 | +15 | +0.5% | 192,600 |
| 2014/02/26 | 3,310 | 3,325 | 3,295 | 3,305 | -5 | -0.2% | 148,900 |
| 2014/02/25 | 3,325 | 3,335 | 3,300 | 3,310 | -10 | -0.3% | 174,900 |
| 2014/02/24 | 3,285 | 3,335 | 3,270 | 3,320 | +35 | +1.1% | 232,900 |
| 2014/02/21 | 3,290 | 3,330 | 3,270 | 3,285 | +30 | +0.9% | 268,700 |
| 2014/02/20 | 3,290 | 3,305 | 3,230 | 3,255 | -55 | -1.7% | 290,600 |
| 2014/02/19 | 3,340 | 3,340 | 3,260 | 3,310 | -30 | -0.9% | 359,400 |
| 2014/02/18 | 3,330 | 3,340 | 3,265 | 3,340 | +10 | +0.3% | 374,200 |
| 2014/02/17 | 3,315 | 3,345 | 3,275 | 3,330 | -265 | -7.4% | 570,100 |
| 2014/02/14 | 3,590 | 3,620 | 3,530 | 3,595 | -55 | -1.5% | 263,800 |
| 2014/02/13 | 3,660 | 3,660 | 3,620 | 3,650 | ±0 | ±0% | 156,900 |
| 2014/02/12 | 3,715 | 3,715 | 3,625 | 3,650 | -15 | -0.4% | 131,100 |
| 2014/02/10 | 3,725 | 3,725 | 3,620 | 3,665 | +80 | +2.2% | 235,900 |
| 2014/02/07 | 3,585 | 3,605 | 3,525 | 3,585 | +80 | +2.3% | 190,900 |
| 2014/02/06 | 3,545 | 3,565 | 3,495 | 3,505 | -15 | -0.4% | 163,900 |
| 2014/02/05 | 3,470 | 3,540 | 3,460 | 3,520 | +20 | +0.6% | 186,500 |
| 2014/02/04 | 3,540 | 3,550 | 3,465 | 3,500 | -85 | -2.4% | 230,200 |
| 2014/02/03 | 3,665 | 3,685 | 3,575 | 3,585 | -80 | -2.2% | 162,100 |
| 2014/01/31 | 3,695 | 3,715 | 3,605 | 3,665 | -30 | -0.8% | 254,500 |
| 2014/01/30 | 3,670 | 3,770 | 3,625 | 3,695 | -45 | -1.2% | 200,800 |
| 2014/01/29 | 3,665 | 3,740 | 3,650 | 3,740 | +90 | +2.5% | 105,500 |
| 2014/01/28 | 3,630 | 3,690 | 3,625 | 3,650 | +5 | +0.1% | 201,700 |
| 2014/01/27 | 3,620 | 3,670 | 3,610 | 3,645 | -75 | -2% | 191,300 |
| 2014/01/24 | 3,710 | 3,745 | 3,695 | 3,720 | -45 | -1.2% | 153,200 |
| 2014/01/23 | 3,770 | 3,790 | 3,725 | 3,765 | +10 | +0.3% | 247,300 |
| 2014/01/22 | 3,770 | 3,775 | 3,695 | 3,755 | -25 | -0.7% | 139,900 |
2751～
2800
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 | 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 |
| ゼンショーＨＤ | 849,600円 | +7.6% | +7.7% | 0.82% | 32.56倍 | 6.36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 | 152,600円 | +5.2% | +7.6% | 2.56% | 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 |
| Ｆ＆ＬＣ | 709,300円 | +15.2% | +50.1% | 0.42% | 42.24倍 | 9.38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 | 214,800円 | +0.3% | -16.0% | 2.79% | 12.92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
