！決算発表予定日 2024/05/10
3088東証P貸借
業種 小売業
マツキヨココカラ＆カンパニー 株価時系列データ
PTS
2,224.5
円
(18:26)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,193.6 (23/08/14) | 2,175.0 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,798.0 (24/02/05) | 2,175.0 (24/04/26) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,470.0 | 2,798.0 | 2,175.0 | 2,224.5 | -272.5 | -10.9 | 122,561,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,113.3 | 3,193.6 | 2,036.6 | 2,497.0 | +297.1 | +13.5 | 451,365,794 |
| 2022 | 1,409.9 | 2,259.9 | 1,244.9 | 2,199.9 | +780.0 | +54.9 | 481,206,604 |
| 2021 | 1,466.6 | 1,939.9 | 1,354.9 | 1,419.9 | -46.7 | -3.2 | 342,287,517 |
| 2020 | 1,404.9 | 1,703.3 | 1,041.6 | 1,466.6 | +55.0 | +3.9 | 336,969,064 |
| 2019 | 1,074.9 | 1,459.9 | 1,016.6 | 1,411.6 | +290.0 | +25.9 | 316,321,058 |
| 2018 | 1,553.3 | 1,919.9 | 1,044.9 | 1,121.6 | -425.0 | -27.5 | 351,525,210 |
| 2017 | 943.3 | 1,586.6 | 851.6 | 1,546.6 | +586.7 | +61.1 | 396,090,654 |
| 2016 | 1,016.6 | 1,041.6 | 713.3 | 959.9 | -73.4 | -7.1 | 634,995,940 |
| 2015 | 575.8 | 1,158.3 | 546.6 | 1,033.3 | +456.7 | +79.2 | 597,198,562 |
| 2014 | 608.3 | 637.4 | 475.4 | 576.6 | -35.8 | -5.9 | 296,063,356 |
| 2013 | 344.1 | 613.3 | 337.9 | 612.4 | +272.6 | +80.2 | 391,728,911 |
| 2012 | 262.4 | 342.8 | 249.1 | 339.8 | +80.2 | +30.9 | 185,487,052 |
| 2011 | 298.1 | 311.9 | 219.9 | 259.6 | -34.3 | -11.7 | 218,210,179 |
| 2010 | 344.9 | 360.4 | 242.9 | 293.9 | -47.7 | -14.0 | 291,688,712 |
| 2009 | 313.1 | 412.4 | 253.3 | 341.6 | +31.5 | +10.2 | 318,127,376 |
| 2008 | 449.9 | 464.9 | 262.3 | 310.1 | -143.2 | -31.6 | 383,178,826 |
| 2007 | 446.6 | 488.3 | 293.6 | 453.3 | +12.5 | +2.8 | 404,387,237 |
| 2006 | 618.3 | 639.9 | 401.6 | 440.8 | -180.8 | -29.1 | 358,867,183 |
| 2005 | 489.1 | 634.9 | 460.8 | 621.6 | +135.0 | +27.7 | 318,042,775 |
| 2004 | 404.9 | 596.6 | 401.6 | 486.6 | +85.8 | +21.4 | 260,223,798 |
| 2003 | 478.3 | 559.1 | 365.8 | 400.8 | -60.8 | -13.2 | 263,057,626 |
| 2002 | 394.9 | 521.6 | 345.8 | 461.6 | +75.8 | +19.7 | 190,661,504 |
| 2001 | 266.6 | 500.8 | 227.4 | 385.8 | +124.2 | +47.5 | 362,899,223 |
| 2000 | 692.4 | 945.8 | 253.3 | 261.6 | -397.5 | -60.3 | 199,701,194 |
| 1999 | 352.4 | 816.6 | 327.4 | 659.1 | +295.0 | +81.0 | 302,693,422 |
| 1998 | 415.8 | 457.4 | 340.8 | 364.1 | -52.5 | -12.6 | 95,675,755 |
| 1997 | 314.1 | 467.4 | 287.4 | 416.6 | +100.0 | +31.6 | 123,888,037 |
| 1996 | 237.4 | 333.3 | 214.9 | 316.6 | +80.8 | +34.3 | 119,222,390 |
| 1995 | 195.8 | 235.8 | 144.1 | 235.8 | +40.0 | +20.4 | 42,743,227 |
| 1994 | 345.8 | 374.9 | 154.9 | 195.8 | -150.0 | -43.4 | 57,612,575 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて