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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 2,428.5 | 2,464 | 2,424 | 2,462.5 | +41.5 | +1.7% | 1,336,500 |
| 2024/04/08 | 2,418 | 2,429 | 2,405.5 | 2,421 | +31 | +1.3% | 977,500 |
| 2024/04/05 | 2,383 | 2,395 | 2,358.5 | 2,390 | -8 | -0.3% | 992,800 |
| 2024/04/04 | 2,372.5 | 2,412.5 | 2,358.5 | 2,398 | +10.5 | +0.4% | 1,434,000 |
| 2024/04/03 | 2,356 | 2,398 | 2,334.5 | 2,387.5 | +6.5 | +0.3% | 1,137,300 |
| 2024/04/02 | 2,399 | 2,411.5 | 2,370 | 2,381 | -18.5 | -0.8% | 1,131,600 |
| 2024/04/01 | 2,448 | 2,449 | 2,393 | 2,399.5 | -40 | -1.6% | 1,407,400 |
| 2024/03/29 | 2,434.5 | 2,459 | 2,422 | 2,439.5 | +15 | +0.6% | 891,900 |
| 2024/03/28 | 2,479 | 2,487 | 2,410 | 2,424.5 | -38 | -1.5% | 2,030,300 |
| 2024/03/27 | 2,425 | 2,472 | 2,420 | 2,462.5 | +58.5 | +2.4% | 2,205,300 |
| 2024/03/26 | 2,411.5 | 2,424 | 2,390 | 2,404 | -9.5 | -0.4% | 1,626,400 |
| 2024/03/25 | 2,456.5 | 2,458 | 2,405.5 | 2,413.5 | -44 | -1.8% | 1,714,400 |
| 2024/03/22 | 2,468 | 2,469.5 | 2,428.5 | 2,457.5 | -8 | -0.3% | 2,265,800 |
| 2024/03/21 | 2,447 | 2,467 | 2,417.5 | 2,465.5 | +55 | +2.3% | 3,359,800 |
| 2024/03/19 | 2,405 | 2,413.5 | 2,377.5 | 2,410.5 | +10 | +0.4% | 2,515,000 |
| 2024/03/18 | 2,386.5 | 2,408.5 | 2,374 | 2,400.5 | +29.5 | +1.2% | 1,684,600 |
| 2024/03/15 | 2,374 | 2,393 | 2,367 | 2,371 | -3 | -0.1% | 1,655,600 |
| 2024/03/14 | 2,350.5 | 2,374 | 2,338 | 2,374 | +23 | +1% | 1,039,700 |
| 2024/03/13 | 2,372.5 | 2,384 | 2,326.5 | 2,351 | -21.5 | -0.9% | 1,267,600 |
| 2024/03/12 | 2,333 | 2,377 | 2,316.5 | 2,372.5 | +25 | +1.1% | 1,634,400 |
| 2024/03/11 | 2,337.5 | 2,356.5 | 2,312 | 2,347.5 | -5.5 | -0.2% | 1,408,000 |
| 2024/03/08 | 2,340 | 2,381.5 | 2,333 | 2,353 | -18.5 | -0.8% | 1,884,100 |
| 2024/03/07 | 2,390.5 | 2,396 | 2,354 | 2,371.5 | -19 | -0.8% | 1,968,800 |
| 2024/03/06 | 2,354.5 | 2,395.5 | 2,335 | 2,390.5 | +18.5 | +0.8% | 2,497,100 |
| 2024/03/05 | 2,385 | 2,399.5 | 2,360 | 2,372 | -53 | -2.2% | 1,864,300 |
| 2024/03/04 | 2,464 | 2,476 | 2,415.5 | 2,425 | -41 | -1.7% | 1,969,300 |
| 2024/03/01 | 2,496.5 | 2,503.5 | 2,463 | 2,466 | -15 | -0.6% | 1,434,700 |
| 2024/02/29 | 2,475 | 2,503 | 2,459 | 2,481 | -6 | -0.2% | 2,243,300 |
| 2024/02/28 | 2,500 | 2,525.5 | 2,473 | 2,487 | -56.5 | -2.2% | 2,972,900 |
| 2024/02/27 | 2,679 | 2,687 | 2,536 | 2,543.5 | -144 | -5.4% | 1,940,200 |
| 2024/02/26 | 2,692 | 2,746 | 2,681.5 | 2,687.5 | +6 | +0.2% | 1,630,500 |
| 2024/02/22 | 2,602.5 | 2,681.5 | 2,586.5 | 2,681.5 | +40 | +1.5% | 1,937,000 |
| 2024/02/21 | 2,683 | 2,691 | 2,617.5 | 2,641.5 | -35 | -1.3% | 1,175,500 |
| 2024/02/20 | 2,646.5 | 2,677.5 | 2,622.5 | 2,676.5 | +63 | +2.4% | 1,409,600 |
| 2024/02/19 | 2,564 | 2,631 | 2,553.5 | 2,613.5 | +86.5 | +3.4% | 1,538,300 |
| 2024/02/16 | 2,580.5 | 2,580.5 | 2,504 | 2,527 | -45 | -1.7% | 2,482,400 |
| 2024/02/15 | 2,681 | 2,683.5 | 2,527 | 2,572 | -107.5 | -4% | 2,567,900 |
| 2024/02/14 | 2,697.5 | 2,699 | 2,651 | 2,679.5 | -15 | -0.6% | 1,330,600 |
| 2024/02/13 | 2,686 | 2,709 | 2,670 | 2,694.5 | +7 | +0.3% | 1,424,000 |
| 2024/02/09 | 2,687.5 | 2,719 | 2,672 | 2,687.5 | -9.5 | -0.4% | 981,300 |
| 2024/02/08 | 2,771.5 | 2,773 | 2,694.5 | 2,697 | -80.5 | -2.9% | 1,128,000 |
| 2024/02/07 | 2,762 | 2,781.5 | 2,750 | 2,777.5 | +15.5 | +0.6% | 585,400 |
| 2024/02/06 | 2,772 | 2,776 | 2,730.5 | 2,762 | -26 | -0.9% | 940,200 |
| 2024/02/05 | 2,735 | 2,798 | 2,722.5 | 2,788 | +76.5 | +2.8% | 1,330,000 |
| 2024/02/02 | 2,714.5 | 2,717 | 2,681.5 | 2,711.5 | -5.5 | -0.2% | 891,900 |
| 2024/02/01 | 2,717 | 2,732 | 2,693 | 2,717 | +24.5 | +0.9% | 717,600 |
| 2024/01/31 | 2,671 | 2,697.5 | 2,646 | 2,692.5 | +4 | +0.1% | 795,100 |
| 2024/01/30 | 2,710 | 2,713 | 2,661.5 | 2,688.5 | -6 | -0.2% | 810,500 |
| 2024/01/29 | 2,676 | 2,694.5 | 2,665.5 | 2,694.5 | +31.5 | +1.2% | 889,700 |
| 2024/01/26 | 2,694.5 | 2,694.5 | 2,653 | 2,663 | -36 | -1.3% | 965,000 |
301～
350
件表示中 / 3732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 | 296,800円 | +3.6% | +3.7% | 1.55% | 20.92倍 | 2.27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 | 886,600円 | +7.6% | +7.7% | 0.79% | 33.98倍 | 6.54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 | 154,500円 | +5.2% | +7.6% | 2.52% | 28.30倍 | 14.01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 | 713,100円 | +15.2% | +50.1% | 0.42% | 42.46倍 | 9.27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 | 216,700円 | +0.3% | -16.0% | 2.77% | 13.12倍 | 1.33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
