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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 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 |
| 2011/05/17 | 1,611 | 1,633 | 1,611 | 1,619 | -9 | -0.6% | 71,800 |
| 2011/05/16 | 1,630 | 1,650 | 1,625 | 1,628 | -9 | -0.5% | 68,600 |
| 2011/05/13 | 1,652 | 1,653 | 1,615 | 1,637 | -26 | -1.6% | 82,500 |
| 2011/05/12 | 1,665 | 1,673 | 1,650 | 1,663 | -12 | -0.7% | 54,600 |
| 2011/05/11 | 1,672 | 1,689 | 1,665 | 1,675 | +5 | +0.3% | 88,800 |
| 2011/05/10 | 1,674 | 1,680 | 1,650 | 1,670 | +14 | +0.8% | 104,600 |
| 2011/05/09 | 1,687 | 1,687 | 1,644 | 1,656 | -30 | -1.8% | 202,700 |
| 2011/05/06 | 1,695 | 1,696 | 1,676 | 1,686 | -13 | -0.8% | 95,300 |
| 2011/05/02 | 1,713 | 1,713 | 1,696 | 1,699 | -16 | -0.9% | 111,700 |
| 2011/04/28 | 1,661 | 1,721 | 1,654 | 1,715 | +55 | +3.3% | 248,700 |
| 2011/04/27 | 1,638 | 1,665 | 1,635 | 1,660 | +29 | +1.8% | 200,500 |
3451～
3500
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
