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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 1,709 | 1,718 | 1,701 | 1,701 | -17 | -1% | 153,700 |
| 2011/03/10 | 1,731 | 1,731 | 1,712 | 1,718 | -12 | -0.7% | 99,400 |
| 2011/03/09 | 1,745 | 1,754 | 1,725 | 1,730 | -16 | -0.9% | 190,300 |
| 2011/03/08 | 1,753 | 1,759 | 1,745 | 1,746 | -7 | -0.4% | 82,700 |
| 2011/03/07 | 1,799 | 1,799 | 1,747 | 1,753 | -49 | -2.7% | 169,600 |
| 2011/03/04 | 1,820 | 1,820 | 1,797 | 1,802 | ±0 | ±0% | 95,300 |
| 2011/03/03 | 1,828 | 1,830 | 1,796 | 1,802 | -29 | -1.6% | 166,000 |
| 2011/03/02 | 1,846 | 1,846 | 1,830 | 1,831 | -21 | -1.1% | 84,600 |
| 2011/03/01 | 1,844 | 1,862 | 1,841 | 1,852 | +20 | +1.1% | 81,500 |
| 2011/02/28 | 1,833 | 1,842 | 1,811 | 1,832 | -4 | -0.2% | 91,400 |
| 2011/02/25 | 1,826 | 1,843 | 1,821 | 1,836 | +3 | +0.2% | 53,100 |
| 2011/02/24 | 1,835 | 1,852 | 1,830 | 1,833 | -9 | -0.5% | 116,900 |
| 2011/02/23 | 1,846 | 1,855 | 1,840 | 1,842 | -12 | -0.6% | 108,500 |
| 2011/02/22 | 1,854 | 1,860 | 1,843 | 1,854 | ±0 | ±0% | 95,200 |
| 2011/02/21 | 1,856 | 1,859 | 1,838 | 1,854 | +7 | +0.4% | 88,400 |
| 2011/02/18 | 1,862 | 1,862 | 1,833 | 1,847 | -10 | -0.5% | 91,900 |
| 2011/02/17 | 1,855 | 1,860 | 1,839 | 1,857 | +7 | +0.4% | 85,400 |
| 2011/02/16 | 1,840 | 1,855 | 1,835 | 1,850 | +25 | +1.4% | 141,000 |
| 2011/02/15 | 1,819 | 1,828 | 1,805 | 1,825 | +5 | +0.3% | 105,300 |
| 2011/02/14 | 1,800 | 1,832 | 1,752 | 1,820 | -48 | -2.6% | 363,100 |
| 2011/02/10 | 1,870 | 1,872 | 1,855 | 1,868 | +8 | +0.4% | 171,800 |
| 2011/02/09 | 1,845 | 1,860 | 1,840 | 1,860 | +23 | +1.3% | 174,900 |
| 2011/02/08 | 1,848 | 1,848 | 1,837 | 1,837 | ±0 | ±0% | 81,000 |
| 2011/02/07 | 1,840 | 1,842 | 1,833 | 1,837 | +6 | +0.3% | 95,800 |
| 2011/02/04 | 1,830 | 1,845 | 1,827 | 1,831 | +1 | +0.1% | 102,100 |
| 2011/02/03 | 1,790 | 1,830 | 1,785 | 1,830 | +45 | +2.5% | 174,100 |
| 2011/02/02 | 1,775 | 1,792 | 1,769 | 1,785 | +26 | +1.5% | 129,500 |
| 2011/02/01 | 1,773 | 1,775 | 1,749 | 1,759 | -18 | -1% | 148,300 |
| 2011/01/31 | 1,755 | 1,788 | 1,745 | 1,777 | +21 | +1.2% | 271,500 |
| 2011/01/28 | 1,750 | 1,762 | 1,735 | 1,756 | +6 | +0.3% | 144,000 |
| 2011/01/27 | 1,751 | 1,759 | 1,745 | 1,750 | -3 | -0.2% | 69,100 |
| 2011/01/26 | 1,768 | 1,770 | 1,746 | 1,753 | -11 | -0.6% | 115,600 |
| 2011/01/25 | 1,753 | 1,767 | 1,732 | 1,764 | +19 | +1.1% | 131,300 |
| 2011/01/24 | 1,727 | 1,745 | 1,714 | 1,745 | +22 | +1.3% | 174,700 |
| 2011/01/21 | 1,742 | 1,746 | 1,720 | 1,723 | -18 | -1% | 331,500 |
| 2011/01/20 | 1,750 | 1,755 | 1,739 | 1,741 | -15 | -0.9% | 169,000 |
| 2011/01/19 | 1,755 | 1,759 | 1,742 | 1,756 | ±0 | ±0% | 126,900 |
| 2011/01/18 | 1,740 | 1,756 | 1,740 | 1,756 | +11 | +0.6% | 135,600 |
| 2011/01/17 | 1,751 | 1,752 | 1,739 | 1,745 | -3 | -0.2% | 136,000 |
| 2011/01/14 | 1,755 | 1,756 | 1,745 | 1,748 | -2 | -0.1% | 117,600 |
| 2011/01/13 | 1,756 | 1,761 | 1,746 | 1,750 | -6 | -0.3% | 153,700 |
| 2011/01/12 | 1,758 | 1,767 | 1,753 | 1,756 | -8 | -0.5% | 160,600 |
| 2011/01/11 | 1,777 | 1,784 | 1,759 | 1,764 | -12 | -0.7% | 159,000 |
| 2011/01/07 | 1,793 | 1,798 | 1,776 | 1,776 | -16 | -0.9% | 106,800 |
| 2011/01/06 | 1,785 | 1,798 | 1,784 | 1,792 | +8 | +0.4% | 60,100 |
| 2011/01/05 | 1,796 | 1,796 | 1,782 | 1,784 | ±0 | ±0% | 49,300 |
| 2011/01/04 | 1,789 | 1,798 | 1,774 | 1,784 | +20 | +1.1% | 71,700 |
| 2010/12/30 | 1,778 | 1,781 | 1,762 | 1,764 | -8 | -0.5% | 57,800 |
| 2010/12/29 | 1,756 | 1,775 | 1,751 | 1,772 | +16 | +0.9% | 94,500 |
| 2010/12/28 | 1,762 | 1,772 | 1,753 | 1,756 | ±0 | ±0% | 65,400 |
3501～
3550
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
