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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 1,800 | 1,831 | 1,774 | 1,830 | +20 | +1.1% | 155,000 |
| 2012/08/10 | 1,801 | 1,812 | 1,789 | 1,810 | +10 | +0.6% | 158,700 |
| 2012/08/09 | 1,777 | 1,800 | 1,775 | 1,800 | +23 | +1.3% | 124,000 |
| 2012/08/08 | 1,754 | 1,784 | 1,754 | 1,777 | +17 | +1% | 142,300 |
| 2012/08/07 | 1,750 | 1,763 | 1,745 | 1,760 | +10 | +0.6% | 83,900 |
| 2012/08/06 | 1,746 | 1,759 | 1,734 | 1,750 | +12 | +0.7% | 74,100 |
| 2012/08/03 | 1,755 | 1,759 | 1,738 | 1,738 | -27 | -1.5% | 97,000 |
| 2012/08/02 | 1,781 | 1,783 | 1,764 | 1,765 | -11 | -0.6% | 80,700 |
| 2012/08/01 | 1,771 | 1,787 | 1,765 | 1,776 | +6 | +0.3% | 102,600 |
| 2012/07/31 | 1,790 | 1,801 | 1,769 | 1,770 | -20 | -1.1% | 127,600 |
| 2012/07/30 | 1,770 | 1,790 | 1,761 | 1,790 | +32 | +1.8% | 113,000 |
| 2012/07/27 | 1,761 | 1,765 | 1,744 | 1,758 | +17 | +1% | 100,500 |
| 2012/07/26 | 1,723 | 1,741 | 1,711 | 1,741 | +19 | +1.1% | 72,000 |
| 2012/07/25 | 1,736 | 1,748 | 1,715 | 1,722 | +1 | +0.1% | 118,200 |
| 2012/07/24 | 1,713 | 1,729 | 1,712 | 1,721 | +8 | +0.5% | 64,200 |
| 2012/07/23 | 1,735 | 1,735 | 1,713 | 1,713 | -27 | -1.6% | 73,500 |
| 2012/07/20 | 1,760 | 1,763 | 1,738 | 1,740 | -27 | -1.5% | 67,300 |
| 2012/07/19 | 1,768 | 1,780 | 1,760 | 1,767 | +9 | +0.5% | 72,900 |
| 2012/07/18 | 1,790 | 1,799 | 1,751 | 1,758 | -26 | -1.5% | 117,100 |
| 2012/07/17 | 1,780 | 1,795 | 1,771 | 1,784 | +7 | +0.4% | 93,600 |
| 2012/07/13 | 1,779 | 1,792 | 1,770 | 1,777 | -3 | -0.2% | 76,100 |
| 2012/07/12 | 1,784 | 1,793 | 1,764 | 1,780 | -7 | -0.4% | 83,000 |
| 2012/07/11 | 1,791 | 1,798 | 1,776 | 1,787 | -4 | -0.2% | 48,800 |
| 2012/07/10 | 1,818 | 1,819 | 1,780 | 1,791 | ±0 | ±0% | 107,600 |
| 2012/07/09 | 1,790 | 1,798 | 1,776 | 1,791 | +2 | +0.1% | 85,000 |
| 2012/07/06 | 1,773 | 1,808 | 1,769 | 1,789 | +28 | +1.6% | 209,700 |
| 2012/07/05 | 1,773 | 1,779 | 1,756 | 1,761 | -11 | -0.6% | 68,600 |
| 2012/07/04 | 1,775 | 1,784 | 1,762 | 1,772 | ±0 | ±0% | 73,700 |
| 2012/07/03 | 1,763 | 1,775 | 1,757 | 1,772 | +21 | +1.2% | 70,500 |
| 2012/07/02 | 1,775 | 1,775 | 1,751 | 1,751 | -15 | -0.8% | 101,800 |
| 2012/06/29 | 1,769 | 1,774 | 1,744 | 1,766 | -8 | -0.5% | 120,300 |
| 2012/06/28 | 1,753 | 1,776 | 1,753 | 1,774 | +24 | +1.4% | 72,600 |
| 2012/06/27 | 1,729 | 1,752 | 1,721 | 1,750 | +24 | +1.4% | 77,400 |
| 2012/06/26 | 1,714 | 1,743 | 1,714 | 1,726 | -1 | -0.1% | 154,300 |
| 2012/06/25 | 1,760 | 1,765 | 1,727 | 1,727 | -17 | -1% | 144,800 |
| 2012/06/22 | 1,775 | 1,775 | 1,740 | 1,744 | -34 | -1.9% | 179,000 |
| 2012/06/21 | 1,777 | 1,791 | 1,763 | 1,778 | +13 | +0.7% | 104,400 |
| 2012/06/20 | 1,745 | 1,770 | 1,736 | 1,765 | +40 | +2.3% | 133,700 |
| 2012/06/19 | 1,722 | 1,743 | 1,721 | 1,725 | +5 | +0.3% | 108,500 |
| 2012/06/18 | 1,706 | 1,730 | 1,705 | 1,720 | +25 | +1.5% | 98,500 |
| 2012/06/15 | 1,709 | 1,725 | 1,694 | 1,695 | -8 | -0.5% | 89,200 |
| 2012/06/14 | 1,707 | 1,713 | 1,696 | 1,703 | -18 | -1% | 89,800 |
| 2012/06/13 | 1,719 | 1,727 | 1,706 | 1,721 | +2 | +0.1% | 77,600 |
| 2012/06/12 | 1,734 | 1,740 | 1,701 | 1,719 | -15 | -0.9% | 102,800 |
| 2012/06/11 | 1,756 | 1,764 | 1,732 | 1,734 | -4 | -0.2% | 88,400 |
| 2012/06/08 | 1,765 | 1,765 | 1,729 | 1,738 | -24 | -1.4% | 157,700 |
| 2012/06/07 | 1,756 | 1,766 | 1,747 | 1,762 | +15 | +0.9% | 131,600 |
| 2012/06/06 | 1,739 | 1,750 | 1,730 | 1,747 | +25 | +1.5% | 125,100 |
| 2012/06/05 | 1,722 | 1,727 | 1,709 | 1,722 | +10 | +0.6% | 105,100 |
| 2012/06/04 | 1,677 | 1,716 | 1,655 | 1,712 | -4 | -0.2% | 137,200 |
3151～
3200
件表示中 / 3733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 | 290,300円 | +3.6% | +3.7% | 1.58% | 20.46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 | 853,300円 | +7.6% | +7.7% | 0.82% | 32.71倍 | 6.38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 | 153,400円 | +5.2% | +7.6% | 2.54% | 28.09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 | 697,700円 | +15.2% | +50.1% | 0.43% | 41.55倍 | 9.22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 | 212,700円 | +0.3% | -16.0% | 2.82% | 12.88倍 | 1.28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
