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 |
|---|---|---|---|---|---|---|---|
| 2011/07/27 | 1,702 | 1,705 | 1,680 | 1,682 | -25 | -1.5% | 110,300 |
| 2011/07/26 | 1,699 | 1,719 | 1,693 | 1,707 | +13 | +0.8% | 149,300 |
| 2011/07/25 | 1,710 | 1,710 | 1,689 | 1,694 | -10 | -0.6% | 112,900 |
| 2011/07/22 | 1,705 | 1,714 | 1,695 | 1,704 | +2 | +0.1% | 110,900 |
| 2011/07/21 | 1,720 | 1,720 | 1,701 | 1,702 | -13 | -0.8% | 72,400 |
| 2011/07/20 | 1,732 | 1,739 | 1,711 | 1,715 | -9 | -0.5% | 109,400 |
| 2011/07/19 | 1,741 | 1,745 | 1,717 | 1,724 | -25 | -1.4% | 130,500 |
| 2011/07/15 | 1,760 | 1,760 | 1,736 | 1,749 | -7 | -0.4% | 113,400 |
| 2011/07/14 | 1,750 | 1,762 | 1,740 | 1,756 | +11 | +0.6% | 121,200 |
| 2011/07/13 | 1,734 | 1,748 | 1,732 | 1,745 | +12 | +0.7% | 190,300 |
| 2011/07/12 | 1,745 | 1,745 | 1,728 | 1,733 | -32 | -1.8% | 113,500 |
| 2011/07/11 | 1,712 | 1,767 | 1,712 | 1,765 | +57 | +3.3% | 315,000 |
| 2011/07/08 | 1,713 | 1,720 | 1,701 | 1,708 | ±0 | ±0% | 133,800 |
| 2011/07/07 | 1,706 | 1,713 | 1,700 | 1,708 | +3 | +0.2% | 94,000 |
| 2011/07/06 | 1,704 | 1,705 | 1,680 | 1,705 | +1 | +0.1% | 305,700 |
| 2011/07/05 | 1,730 | 1,730 | 1,697 | 1,704 | -34 | -2% | 350,000 |
| 2011/07/04 | 1,744 | 1,745 | 1,729 | 1,738 | +9 | +0.5% | 152,300 |
| 2011/07/01 | 1,726 | 1,735 | 1,724 | 1,729 | +13 | +0.8% | 248,400 |
| 2011/06/30 | 1,710 | 1,716 | 1,700 | 1,716 | +4 | +0.2% | 169,400 |
| 2011/06/29 | 1,722 | 1,722 | 1,704 | 1,712 | -5 | -0.3% | 195,400 |
| 2011/06/28 | 1,704 | 1,720 | 1,698 | 1,717 | +20 | +1.2% | 145,200 |
| 2011/06/27 | 1,715 | 1,716 | 1,691 | 1,697 | -18 | -1% | 134,300 |
| 2011/06/24 | 1,711 | 1,719 | 1,709 | 1,715 | -9 | -0.5% | 144,100 |
| 2011/06/23 | 1,731 | 1,735 | 1,708 | 1,724 | -12 | -0.7% | 404,600 |
| 2011/06/22 | 1,728 | 1,746 | 1,725 | 1,736 | +8 | +0.5% | 352,700 |
| 2011/06/21 | 1,732 | 1,737 | 1,723 | 1,728 | +7 | +0.4% | 299,800 |
| 2011/06/20 | 1,711 | 1,727 | 1,708 | 1,721 | +14 | +0.8% | 298,600 |
| 2011/06/17 | 1,768 | 1,774 | 1,705 | 1,707 | -60 | -3.4% | 458,300 |
| 2011/06/16 | 1,798 | 1,802 | 1,767 | 1,767 | -31 | -1.7% | 254,600 |
| 2011/06/15 | 1,800 | 1,802 | 1,788 | 1,798 | +6 | +0.3% | 161,200 |
| 2011/06/14 | 1,810 | 1,813 | 1,792 | 1,792 | -18 | -1% | 308,800 |
| 2011/06/13 | 1,813 | 1,815 | 1,806 | 1,810 | -2 | -0.1% | 171,700 |
| 2011/06/10 | 1,812 | 1,821 | 1,809 | 1,812 | +1 | +0.1% | 317,100 |
| 2011/06/09 | 1,812 | 1,815 | 1,800 | 1,811 | -1 | -0.1% | 191,000 |
| 2011/06/08 | 1,806 | 1,815 | 1,803 | 1,812 | +7 | +0.4% | 114,300 |
| 2011/06/07 | 1,810 | 1,816 | 1,803 | 1,805 | -4 | -0.2% | 202,300 |
| 2011/06/06 | 1,795 | 1,813 | 1,794 | 1,809 | +14 | +0.8% | 145,200 |
| 2011/06/03 | 1,804 | 1,806 | 1,795 | 1,795 | -6 | -0.3% | 138,600 |
| 2011/06/02 | 1,805 | 1,806 | 1,785 | 1,801 | -9 | -0.5% | 203,600 |
| 2011/06/01 | 1,792 | 1,811 | 1,780 | 1,810 | +24 | +1.3% | 218,900 |
| 2011/05/31 | 1,770 | 1,802 | 1,770 | 1,786 | +20 | +1.1% | 336,300 |
| 2011/05/30 | 1,735 | 1,767 | 1,728 | 1,766 | +41 | +2.4% | 300,500 |
| 2011/05/27 | 1,688 | 1,727 | 1,680 | 1,725 | +37 | +2.2% | 219,700 |
| 2011/05/26 | 1,677 | 1,698 | 1,677 | 1,688 | -3 | -0.2% | 135,700 |
| 2011/05/25 | 1,704 | 1,704 | 1,673 | 1,691 | -9 | -0.5% | 109,400 |
| 2011/05/24 | 1,679 | 1,704 | 1,672 | 1,700 | +21 | +1.3% | 136,800 |
| 2011/05/23 | 1,665 | 1,692 | 1,665 | 1,679 | ±0 | ±0% | 118,300 |
| 2011/05/20 | 1,685 | 1,698 | 1,676 | 1,679 | -6 | -0.4% | 112,700 |
| 2011/05/19 | 1,700 | 1,711 | 1,678 | 1,685 | +49 | +3% | 250,700 |
| 2011/05/18 | 1,620 | 1,655 | 1,615 | 1,636 | +17 | +1.1% | 83,400 |
3351～
3400
件表示中 / 3674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 | 237,000円 | +2.7% | +1.2% | 1.77% | 18.22倍 | 1.91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 | 719,500円 | +11.8% | +20.8% | 0.97% | 31.10倍 | 6.00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 |
| 良品計画 | 397,400円 | +14.0% | +11.2% | 1.11% | 23.94倍 | 3.60倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| マクドナルド | 559,000円 | +1.7% | +2.3% | 1.00% | 24.37倍 | 2.94倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| しまむら | 904,100円 | +3.9% | +2.3% | 2.27% | 15.51倍 | 1.33倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
