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 |
|---|---|---|---|---|---|---|---|
| 2012/02/20 | 1,684 | 1,704 | 1,671 | 1,674 | +7 | +0.4% | 133,500 |
| 2012/02/17 | 1,645 | 1,677 | 1,643 | 1,667 | +26 | +1.6% | 107,900 |
| 2012/02/16 | 1,650 | 1,650 | 1,628 | 1,641 | -9 | -0.5% | 152,200 |
| 2012/02/15 | 1,668 | 1,669 | 1,634 | 1,650 | -11 | -0.7% | 200,300 |
| 2012/02/14 | 1,652 | 1,668 | 1,650 | 1,661 | +2 | +0.1% | 160,100 |
| 2012/02/13 | 1,627 | 1,661 | 1,627 | 1,659 | +38 | +2.3% | 202,600 |
| 2012/02/10 | 1,618 | 1,625 | 1,613 | 1,621 | +8 | +0.5% | 64,700 |
| 2012/02/09 | 1,610 | 1,619 | 1,606 | 1,613 | -4 | -0.2% | 57,600 |
| 2012/02/08 | 1,618 | 1,618 | 1,605 | 1,617 | ±0 | ±0% | 70,600 |
| 2012/02/07 | 1,610 | 1,618 | 1,603 | 1,617 | +8 | +0.5% | 63,700 |
| 2012/02/06 | 1,613 | 1,619 | 1,603 | 1,609 | -2 | -0.1% | 83,600 |
| 2012/02/03 | 1,600 | 1,616 | 1,596 | 1,611 | +12 | +0.8% | 100,600 |
| 2012/02/02 | 1,595 | 1,626 | 1,586 | 1,599 | +11 | +0.7% | 97,800 |
| 2012/02/01 | 1,562 | 1,590 | 1,562 | 1,588 | +26 | +1.7% | 82,000 |
| 2012/01/31 | 1,575 | 1,582 | 1,558 | 1,562 | -12 | -0.8% | 62,500 |
| 2012/01/30 | 1,585 | 1,589 | 1,568 | 1,574 | -6 | -0.4% | 52,100 |
| 2012/01/27 | 1,581 | 1,593 | 1,571 | 1,580 | +1 | +0.1% | 73,200 |
| 2012/01/26 | 1,570 | 1,580 | 1,565 | 1,579 | +11 | +0.7% | 117,100 |
| 2012/01/25 | 1,558 | 1,575 | 1,555 | 1,568 | +16 | +1% | 148,400 |
| 2012/01/24 | 1,538 | 1,555 | 1,533 | 1,552 | +20 | +1.3% | 91,200 |
| 2012/01/23 | 1,504 | 1,535 | 1,504 | 1,532 | +31 | +2.1% | 114,000 |
| 2012/01/20 | 1,509 | 1,516 | 1,495 | 1,501 | ±0 | ±0% | 86,000 |
| 2012/01/19 | 1,506 | 1,514 | 1,500 | 1,501 | -3 | -0.2% | 91,200 |
| 2012/01/18 | 1,519 | 1,519 | 1,504 | 1,504 | -15 | -1% | 64,400 |
| 2012/01/17 | 1,517 | 1,523 | 1,504 | 1,519 | +4 | +0.3% | 50,600 |
| 2012/01/16 | 1,524 | 1,524 | 1,509 | 1,515 | -5 | -0.3% | 54,100 |
| 2012/01/13 | 1,530 | 1,537 | 1,516 | 1,520 | -8 | -0.5% | 51,900 |
| 2012/01/12 | 1,542 | 1,546 | 1,524 | 1,528 | -17 | -1.1% | 92,500 |
| 2012/01/11 | 1,542 | 1,550 | 1,539 | 1,545 | +5 | +0.3% | 49,700 |
| 2012/01/10 | 1,548 | 1,550 | 1,537 | 1,540 | -1 | -0.1% | 64,500 |
| 2012/01/06 | 1,551 | 1,554 | 1,530 | 1,541 | -5 | -0.3% | 49,600 |
| 2012/01/05 | 1,554 | 1,557 | 1,545 | 1,546 | -12 | -0.8% | 40,600 |
| 2012/01/04 | 1,575 | 1,575 | 1,551 | 1,558 | ±0 | ±0% | 82,000 |
| 2011/12/30 | 1,544 | 1,566 | 1,544 | 1,558 | +15 | +1% | 41,900 |
| 2011/12/29 | 1,538 | 1,546 | 1,530 | 1,543 | -10 | -0.6% | 43,500 |
| 2011/12/28 | 1,540 | 1,553 | 1,539 | 1,553 | -1 | -0.1% | 46,900 |
| 2011/12/27 | 1,547 | 1,556 | 1,534 | 1,554 | ±0 | ±0% | 68,000 |
| 2011/12/26 | 1,593 | 1,593 | 1,552 | 1,554 | -6 | -0.4% | 76,600 |
| 2011/12/22 | 1,555 | 1,563 | 1,550 | 1,560 | ±0 | ±0% | 55,800 |
| 2011/12/21 | 1,564 | 1,565 | 1,535 | 1,560 | -6 | -0.4% | 136,900 |
| 2011/12/20 | 1,541 | 1,572 | 1,540 | 1,566 | +30 | +2% | 75,500 |
| 2011/12/19 | 1,540 | 1,548 | 1,523 | 1,536 | -13 | -0.8% | 78,000 |
| 2011/12/16 | 1,565 | 1,582 | 1,545 | 1,549 | -19 | -1.2% | 96,200 |
| 2011/12/15 | 1,571 | 1,587 | 1,566 | 1,568 | -15 | -0.9% | 67,200 |
| 2011/12/14 | 1,576 | 1,589 | 1,565 | 1,583 | -2 | -0.1% | 74,600 |
| 2011/12/13 | 1,593 | 1,596 | 1,571 | 1,585 | ±0 | ±0% | 130,700 |
| 2011/12/12 | 1,589 | 1,593 | 1,575 | 1,585 | +10 | +0.6% | 99,900 |
| 2011/12/09 | 1,574 | 1,592 | 1,567 | 1,575 | -17 | -1.1% | 113,800 |
| 2011/12/08 | 1,563 | 1,616 | 1,563 | 1,592 | +17 | +1.1% | 233,300 |
| 2011/12/07 | 1,543 | 1,577 | 1,539 | 1,575 | +16 | +1% | 123,900 |
3301～
3350
件表示中 / 3763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 | 321,800円 | +3.6% | +3.7% | 1.43% | 22.66倍 | 2.46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 |
| ニトリＨＤ | 1,361,000円 | +6.4% | +16.6% | 1.13% | 16.36倍 | 1.70倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＭｏｎｏｔａＲＯ | 273,500円 | +13.9% | +15.3% | 1.13% | 44.87倍 | 11.97倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ＺＯＺＯ | 147,900円 | +8.6% | +6.5% | 2.64% | 27.36倍 | 13.25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 | 843,500円 | +16.6% | +50.1% | 0.36% | 45.47倍 | 11.16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 |
市場注目の銘柄
チャート関連のコラム
