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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/07/16 | 1,911 | 1,946 | 1,906 | 1,937 | +11 | +0.6% | 165,600 |
| 2010/07/15 | 1,901 | 1,950 | 1,895 | 1,926 | +17 | +0.9% | 231,300 |
| 2010/07/14 | 1,896 | 1,915 | 1,879 | 1,909 | +19 | +1% | 97,600 |
| 2010/07/13 | 1,891 | 1,894 | 1,878 | 1,890 | -6 | -0.3% | 67,500 |
| 2010/07/12 | 1,905 | 1,905 | 1,889 | 1,896 | -4 | -0.2% | 59,600 |
| 2010/07/09 | 1,917 | 1,917 | 1,897 | 1,900 | -17 | -0.9% | 123,800 |
| 2010/07/08 | 1,926 | 1,931 | 1,899 | 1,917 | +2 | +0.1% | 126,100 |
| 2010/07/07 | 1,923 | 1,931 | 1,900 | 1,915 | -21 | -1.1% | 84,200 |
| 2010/07/06 | 1,902 | 1,938 | 1,897 | 1,936 | +19 | +1% | 98,400 |
| 2010/07/05 | 1,920 | 1,931 | 1,909 | 1,917 | +10 | +0.5% | 99,500 |
| 2010/07/02 | 1,923 | 1,923 | 1,881 | 1,907 | ±0 | ±0% | 110,300 |
| 2010/07/01 | 1,882 | 1,922 | 1,868 | 1,907 | +3 | +0.2% | 213,400 |
| 2010/06/30 | 1,895 | 1,913 | 1,876 | 1,904 | -1 | -0.1% | 243,700 |
| 2010/06/29 | 1,924 | 1,924 | 1,903 | 1,905 | -9 | -0.5% | 114,800 |
| 2010/06/28 | 1,919 | 1,919 | 1,900 | 1,914 | -15 | -0.8% | 130,200 |
| 2010/06/25 | 1,937 | 1,959 | 1,902 | 1,929 | +7 | +0.4% | 236,500 |
| 2010/06/24 | 1,875 | 1,927 | 1,873 | 1,922 | +47 | +2.5% | 247,600 |
| 2010/06/23 | 1,860 | 1,880 | 1,848 | 1,875 | +2 | +0.1% | 167,500 |
| 2010/06/22 | 1,870 | 1,877 | 1,862 | 1,873 | -13 | -0.7% | 150,500 |
| 2010/06/21 | 1,874 | 1,887 | 1,858 | 1,886 | +26 | +1.4% | 117,600 |
| 2010/06/18 | 1,873 | 1,874 | 1,838 | 1,860 | -11 | -0.6% | 158,600 |
| 2010/06/17 | 1,819 | 1,885 | 1,813 | 1,871 | +61 | +3.4% | 302,700 |
| 2010/06/16 | 1,801 | 1,820 | 1,793 | 1,810 | +10 | +0.6% | 120,000 |
| 2010/06/15 | 1,812 | 1,813 | 1,790 | 1,800 | -11 | -0.6% | 93,500 |
| 2010/06/14 | 1,806 | 1,814 | 1,794 | 1,811 | +18 | +1% | 72,500 |
| 2010/06/11 | 1,810 | 1,810 | 1,779 | 1,793 | -6 | -0.3% | 154,100 |
| 2010/06/10 | 1,784 | 1,806 | 1,776 | 1,799 | +10 | +0.6% | 164,700 |
| 2010/06/09 | 1,780 | 1,794 | 1,766 | 1,789 | ±0 | ±0% | 168,300 |
| 2010/06/08 | 1,782 | 1,798 | 1,762 | 1,789 | -29 | -1.6% | 188,100 |
| 2010/06/07 | 1,824 | 1,829 | 1,802 | 1,818 | -24 | -1.3% | 122,100 |
| 2010/06/04 | 1,850 | 1,856 | 1,831 | 1,842 | -3 | -0.2% | 223,400 |
| 2010/06/03 | 1,879 | 1,879 | 1,828 | 1,845 | -21 | -1.1% | 226,900 |
| 2010/06/02 | 1,851 | 1,888 | 1,838 | 1,866 | -3 | -0.2% | 187,000 |
| 2010/06/01 | 1,872 | 1,875 | 1,861 | 1,869 | +7 | +0.4% | 123,900 |
| 2010/05/31 | 1,833 | 1,879 | 1,823 | 1,862 | +29 | +1.6% | 153,200 |
| 2010/05/28 | 1,833 | 1,853 | 1,820 | 1,833 | +15 | +0.8% | 200,100 |
| 2010/05/27 | 1,832 | 1,840 | 1,791 | 1,818 | -35 | -1.9% | 296,100 |
| 2010/05/26 | 1,818 | 1,869 | 1,818 | 1,853 | +7 | +0.4% | 291,500 |
| 2010/05/25 | 1,836 | 1,853 | 1,825 | 1,846 | -13 | -0.7% | 268,200 |
| 2010/05/24 | 1,855 | 1,868 | 1,850 | 1,859 | -12 | -0.6% | 144,300 |
| 2010/05/21 | 1,869 | 1,877 | 1,863 | 1,871 | -37 | -1.9% | 207,900 |
3651～
3700
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
