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 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 3,800 | 3,810 | 3,770 | 3,780 | -40 | -1% | 71,000 |
| 2014/01/20 | 3,790 | 3,825 | 3,745 | 3,820 | +50 | +1.3% | 137,300 |
| 2014/01/17 | 3,775 | 3,815 | 3,750 | 3,770 | +70 | +1.9% | 339,200 |
| 2014/01/16 | 3,750 | 3,755 | 3,685 | 3,700 | -25 | -0.7% | 251,000 |
| 2014/01/15 | 3,745 | 3,775 | 3,695 | 3,725 | +15 | +0.4% | 297,800 |
| 2014/01/14 | 3,690 | 3,730 | 3,650 | 3,710 | +5 | +0.1% | 275,800 |
| 2014/01/10 | 3,690 | 3,705 | 3,640 | 3,705 | -5 | -0.1% | 249,200 |
| 2014/01/09 | 3,705 | 3,715 | 3,660 | 3,710 | ±0 | ±0% | 177,300 |
| 2014/01/08 | 3,675 | 3,735 | 3,635 | 3,710 | +85 | +2.3% | 247,000 |
| 2014/01/07 | 3,610 | 3,660 | 3,600 | 3,625 | -5 | -0.1% | 254,500 |
| 2014/01/06 | 3,650 | 3,715 | 3,605 | 3,630 | -45 | -1.2% | 358,000 |
| 2013/12/30 | 3,650 | 3,680 | 3,600 | 3,675 | +235 | +6.8% | 414,600 |
| 2013/12/27 | 3,355 | 3,440 | 3,345 | 3,440 | +95 | +2.8% | 163,600 |
| 2013/12/26 | 3,260 | 3,350 | 3,235 | 3,345 | +115 | +3.6% | 237,500 |
| 2013/12/25 | 3,245 | 3,245 | 3,200 | 3,230 | +5 | +0.2% | 137,700 |
| 2013/12/24 | 3,275 | 3,280 | 3,215 | 3,225 | -40 | -1.2% | 98,400 |
| 2013/12/20 | 3,260 | 3,280 | 3,245 | 3,265 | ±0 | ±0% | 114,000 |
| 2013/12/19 | 3,280 | 3,285 | 3,260 | 3,265 | -15 | -0.5% | 178,600 |
| 2013/12/18 | 3,245 | 3,285 | 3,245 | 3,280 | +35 | +1.1% | 170,100 |
| 2013/12/17 | 3,240 | 3,285 | 3,225 | 3,245 | +25 | +0.8% | 141,000 |
| 2013/12/16 | 3,240 | 3,250 | 3,210 | 3,220 | -10 | -0.3% | 168,200 |
| 2013/12/13 | 3,230 | 3,245 | 3,190 | 3,230 | +15 | +0.5% | 225,300 |
| 2013/12/12 | 3,200 | 3,225 | 3,185 | 3,215 | -5 | -0.2% | 182,700 |
| 2013/12/11 | 3,220 | 3,240 | 3,195 | 3,220 | -20 | -0.6% | 226,700 |
| 2013/12/10 | 3,170 | 3,250 | 3,160 | 3,240 | +85 | +2.7% | 345,400 |
| 2013/12/09 | 3,170 | 3,170 | 3,125 | 3,155 | +10 | +0.3% | 267,600 |
| 2013/12/06 | 3,145 | 3,155 | 3,125 | 3,145 | -5 | -0.2% | 225,400 |
| 2013/12/05 | 3,135 | 3,170 | 3,120 | 3,150 | +30 | +1% | 425,400 |
| 2013/12/04 | 3,120 | 3,140 | 3,110 | 3,120 | ±0 | ±0% | 218,800 |
| 2013/12/03 | 3,125 | 3,130 | 3,100 | 3,120 | -5 | -0.2% | 145,600 |
| 2013/12/02 | 3,135 | 3,140 | 3,115 | 3,125 | -10 | -0.3% | 153,700 |
| 2013/11/29 | 3,145 | 3,160 | 3,120 | 3,135 | +10 | +0.3% | 201,200 |
| 2013/11/28 | 3,095 | 3,145 | 3,085 | 3,125 | +65 | +2.1% | 346,200 |
| 2013/11/27 | 3,085 | 3,090 | 3,060 | 3,060 | -40 | -1.3% | 122,800 |
| 2013/11/26 | 3,105 | 3,110 | 3,080 | 3,100 | ±0 | ±0% | 167,800 |
| 2013/11/25 | 3,080 | 3,120 | 3,080 | 3,100 | +40 | +1.3% | 156,700 |
| 2013/11/22 | 3,060 | 3,080 | 3,040 | 3,060 | +10 | +0.3% | 193,600 |
| 2013/11/21 | 3,060 | 3,080 | 3,025 | 3,050 | ±0 | ±0% | 263,400 |
| 2013/11/20 | 3,075 | 3,090 | 3,035 | 3,050 | -35 | -1.1% | 226,600 |
| 2013/11/19 | 3,115 | 3,120 | 3,060 | 3,085 | -40 | -1.3% | 281,200 |
| 2013/11/18 | 3,160 | 3,170 | 3,110 | 3,125 | -35 | -1.1% | 363,000 |
| 2013/11/15 | 3,150 | 3,215 | 3,135 | 3,160 | -110 | -3.4% | 754,000 |
| 2013/11/14 | 3,255 | 3,295 | 3,230 | 3,270 | +20 | +0.6% | 132,000 |
| 2013/11/13 | 3,250 | 3,260 | 3,210 | 3,250 | +20 | +0.6% | 89,100 |
| 2013/11/12 | 3,185 | 3,230 | 3,185 | 3,230 | +35 | +1.1% | 120,200 |
| 2013/11/11 | 3,230 | 3,245 | 3,185 | 3,195 | +10 | +0.3% | 107,300 |
| 2013/11/08 | 3,225 | 3,230 | 3,170 | 3,185 | -45 | -1.4% | 117,100 |
| 2013/11/07 | 3,285 | 3,285 | 3,210 | 3,230 | -60 | -1.8% | 77,300 |
| 2013/11/06 | 3,270 | 3,325 | 3,260 | 3,290 | +30 | +0.9% | 149,900 |
| 2013/11/05 | 3,285 | 3,285 | 3,220 | 3,260 | -15 | -0.5% | 203,100 |
2801～
2850
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
