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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,490 | 1,502 | 1,465 | 1,491 | +1 | +0.1% | 181,600 |
| 2010/09/28 | 1,471 | 1,494 | 1,471 | 1,490 | +9 | +0.6% | 140,400 |
| 2010/09/27 | 1,480 | 1,481 | 1,458 | 1,481 | -3 | -0.2% | 154,800 |
| 2010/09/24 | 1,487 | 1,506 | 1,480 | 1,484 | -7 | -0.5% | 216,800 |
| 2010/09/22 | 1,506 | 1,507 | 1,490 | 1,491 | -13 | -0.9% | 213,900 |
| 2010/09/21 | 1,523 | 1,529 | 1,501 | 1,504 | -17 | -1.1% | 212,500 |
| 2010/09/17 | 1,520 | 1,530 | 1,514 | 1,521 | +6 | +0.4% | 267,100 |
| 2010/09/16 | 1,538 | 1,539 | 1,510 | 1,515 | -23 | -1.5% | 166,700 |
| 2010/09/15 | 1,532 | 1,548 | 1,523 | 1,538 | -1 | -0.1% | 130,600 |
| 2010/09/14 | 1,531 | 1,545 | 1,524 | 1,539 | +3 | +0.2% | 182,300 |
| 2010/09/13 | 1,544 | 1,551 | 1,528 | 1,536 | -7 | -0.5% | 192,100 |
| 2010/09/10 | 1,527 | 1,553 | 1,518 | 1,543 | +1 | +0.1% | 199,500 |
| 2010/09/09 | 1,547 | 1,550 | 1,533 | 1,542 | -4 | -0.3% | 178,000 |
| 2010/09/08 | 1,545 | 1,558 | 1,535 | 1,546 | -22 | -1.4% | 165,100 |
| 2010/09/07 | 1,555 | 1,573 | 1,537 | 1,568 | +11 | +0.7% | 222,800 |
| 2010/09/06 | 1,558 | 1,563 | 1,528 | 1,557 | +14 | +0.9% | 218,200 |
| 2010/09/03 | 1,563 | 1,569 | 1,533 | 1,543 | -13 | -0.8% | 392,800 |
| 2010/09/02 | 1,527 | 1,562 | 1,502 | 1,556 | +59 | +3.9% | 643,100 |
| 2010/09/01 | 1,576 | 1,577 | 1,489 | 1,497 | -98 | -6.1% | 801,900 |
| 2010/08/31 | 1,610 | 1,613 | 1,581 | 1,595 | -31 | -1.9% | 182,600 |
| 2010/08/30 | 1,620 | 1,630 | 1,613 | 1,626 | +17 | +1.1% | 148,400 |
| 2010/08/27 | 1,606 | 1,619 | 1,605 | 1,609 | -3 | -0.2% | 184,900 |
| 2010/08/26 | 1,602 | 1,612 | 1,587 | 1,612 | +31 | +2% | 307,800 |
| 2010/08/25 | 1,588 | 1,590 | 1,543 | 1,581 | -9 | -0.6% | 277,000 |
| 2010/08/24 | 1,595 | 1,600 | 1,582 | 1,590 | -12 | -0.7% | 110,700 |
| 2010/08/23 | 1,602 | 1,611 | 1,593 | 1,602 | -4 | -0.2% | 176,000 |
| 2010/08/20 | 1,620 | 1,624 | 1,602 | 1,606 | -13 | -0.8% | 185,800 |
| 2010/08/19 | 1,621 | 1,653 | 1,616 | 1,619 | +4 | +0.2% | 401,300 |
| 2010/08/18 | 1,670 | 1,670 | 1,612 | 1,615 | -43 | -2.6% | 338,200 |
| 2010/08/17 | 1,650 | 1,666 | 1,645 | 1,658 | -6 | -0.4% | 116,200 |
| 2010/08/16 | 1,682 | 1,683 | 1,655 | 1,664 | -29 | -1.7% | 171,300 |
| 2010/08/13 | 1,663 | 1,698 | 1,661 | 1,693 | +34 | +2% | 302,400 |
| 2010/08/12 | 1,673 | 1,683 | 1,642 | 1,659 | -15 | -0.9% | 418,800 |
| 2010/08/11 | 1,769 | 1,793 | 1,671 | 1,674 | -215 | -11.4% | 918,300 |
| 2010/08/10 | 1,926 | 1,927 | 1,885 | 1,889 | -30 | -1.6% | 117,000 |
| 2010/08/09 | 1,905 | 1,928 | 1,902 | 1,919 | ±0 | ±0% | 73,600 |
| 2010/08/06 | 1,921 | 1,935 | 1,905 | 1,919 | -14 | -0.7% | 120,100 |
| 2010/08/05 | 1,934 | 1,971 | 1,926 | 1,933 | +10 | +0.5% | 169,700 |
| 2010/08/04 | 1,940 | 1,940 | 1,906 | 1,923 | -20 | -1% | 150,900 |
| 2010/08/03 | 1,961 | 1,964 | 1,900 | 1,943 | -1 | -0.1% | 112,300 |
| 2010/08/02 | 1,938 | 1,958 | 1,925 | 1,944 | +16 | +0.8% | 110,900 |
| 2010/07/30 | 1,949 | 1,949 | 1,895 | 1,928 | -30 | -1.5% | 154,700 |
| 2010/07/29 | 1,953 | 1,970 | 1,949 | 1,958 | -3 | -0.2% | 77,100 |
| 2010/07/28 | 1,970 | 1,970 | 1,943 | 1,961 | ±0 | ±0% | 136,700 |
| 2010/07/27 | 1,959 | 1,969 | 1,951 | 1,961 | +3 | +0.2% | 101,300 |
| 2010/07/26 | 1,961 | 1,971 | 1,945 | 1,958 | +17 | +0.9% | 88,600 |
| 2010/07/23 | 1,931 | 1,955 | 1,915 | 1,941 | +25 | +1.3% | 106,600 |
| 2010/07/22 | 1,913 | 1,938 | 1,897 | 1,916 | +4 | +0.2% | 105,800 |
| 2010/07/21 | 1,930 | 1,931 | 1,909 | 1,912 | -13 | -0.7% | 111,900 |
| 2010/07/20 | 1,914 | 1,933 | 1,905 | 1,925 | -12 | -0.6% | 163,300 |
3551～
3600
件表示中 / 3673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 | 240,700円 | +2.7% | +1.2% | 1.74% | 18.50倍 | 1.94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 | 769,700円 | +11.8% | +20.8% | 0.91% | 33.27倍 | 6.42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 | 417,900円 | +14.0% | +11.2% | 1.05% | 25.17倍 | 3.78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 | 573,000円 | +1.7% | +2.3% | 0.98% | 24.98倍 | 3.01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 |
| ミツコシイセタン | 184,200円 | +3.7% | +28.6% | 2.61% | 11.60倍 | 1.12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
