ログイン

マツキヨココカラ&カンパニー (3088.T)

プライム(内国株式)
セクター
小売業
最新終値
2,576円
最新PBR
1.89倍
最新PER
18.55倍
配当(直近1年の実績)
54円 ・利回り 2.10%
権利月 3・9月 → 3月の配当カレンダー
この銘柄の逆張りサイン
直近の点灯 2026/9/29(5日下落)
過去22回の10日後平均 +1.25%(プラス14回)
サインの成績表 →
持っている・買う予定なら
株数を入れておくと、評価額と配当を毎日自動で計算します(登録不要)。
自分の持ち株に追加
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
10/21(水) 2,590 2,597 2,545 2,576 1,817,400 2,563.0 2,496.9
10/20(火) 2,574 2,598 2,562 2,596 1,209,900 2,542.5 2,493.4
10/19(月) 2,570 2,580 2,550 2,565 1,209,200 2,517.3 2,490.8
10/16(金) 2,520 2,570 2,518 2,545 1,459,300 2,499.7 2,492.3
10/15(木) 2,484 2,534 2,468 2,534 1,677,200 2,482.8 2,493.6
10/14(水) 2,452 2,474 2,440 2,474 1,000,600 2,463.8 2,496.2
10/13(火) 2,459 2,483 2,448 2,470 1,501,300 2,454.7 2,500.0
10/09(金) 2,483 2,487 2,448 2,477 1,504,100 2,447.1 2,505.4
10/08(木) 2,460 2,464 2,420 2,461 1,393,300 2,438.0 2,510.8
10/07(水) 2,436 2,461 2,432 2,439 1,658,900 2,435.6 2,517.4
10/06(火) 2,432 2,435 2,414 2,428 1,457,700 2,435.0 2,523.0
10/05(月) 2,402 2,440 2,396 2,432 1,009,700 2,434.9 2,529.1
10/02(金) 2,432 2,445 2,405 2,431 985,500 2,446.1 2,535.8
10/01(木) 2,405 2,463 2,405 2,449 1,440,700 2,464.4 2,541.9
09/30(水) 2,413 2,436 2,383 2,436 1,759,800 2,479.7 2,546.9
09/29(火) 2,466 2,467 2,426 2,428 1,652,600 2,498.3 2,551.8
09/28(月) 2,529 2,545 2,487 2,488 2,902,400 2,523.8 2,555.6
09/25(金) 2,528 2,543 2,512 2,523 1,476,200 2,525.6 2,555.6
09/24(木) 2,509 2,537 2,497 2,525 2,147,400 2,528.2 2,553.8
09/18(金) 2,532 2,560 2,520 2,529 2,094,200 2,535.3 2,553.4
09/17(木) 2,506 2,563 2,502 2,555 1,318,400 2,524.2 2,552.0
09/16(水) 2,533 2,547 2,496 2,497 1,849,000 2,511.0 2,550.4
09/15(火) 2,583 2,608 2,534 2,536 1,844,700 2,517.7 2,552.8
09/14(月) 2,500 2,573 2,500 2,561 1,810,400 2,531.4 2,551.0
09/11(金) 2,460 2,525 2,453 2,474 1,963,900 2,534.6 2,546.5
09/10(木) 2,512 2,533 2,489 2,489 1,662,100 2,559.5 2,544.3
09/09(水) 2,583 2,589 2,525 2,530 2,011,400 2,575.5 2,542.0
09/08(火) 2,575 2,608 2,567 2,604 1,108,900 2,590.6 2,540.6
09/07(月) 2,589 2,608 2,563 2,577 1,222,100 2,592.0 2,537.8
09/04(金) 2,600 2,625 2,585 2,598 1,776,500 2,601.7 2,540.3
09/02(水) 2,629 2,629 2,562 2,569 1,362,000 2,598.0 2,544.0
09/01(火) 2,621 2,661 2,605 2,606 1,330,500 2,600.3 2,544.8
08/31(月) 2,634 2,644 2,591 2,611 1,911,800 2,599.2 2,540.8
08/28(金) 2,589 2,625 2,580 2,625 1,889,200 2,593.5 2,534.7
08/27(木) 2,563 2,598 2,553 2,580 1,601,200 2,583.0 2,527.5
08/26(水) 2,597 2,626 2,581 2,581 1,079,400 2,579.1 2,522.9
08/25(火) 2,649 2,654 2,599 2,600 1,601,600 2,567.2 2,519.2
08/24(月) 2,579 2,603 2,559 2,583 1,094,800 2,544.7 2,516.5
08/21(金) 2,551 2,578 2,540 2,573 1,380,600 2,523.7 2,512.0
08/20(木) 2,538 2,565 2,516 2,560 1,566,900 2,512.4 2,507.9
08/19(水) 2,535 2,540 2,485 2,521 2,152,100 2,499.2 2,503.5
08/18(火) 2,467 2,493 2,443 2,488 1,283,700 2,498.1 2,500.2
08/17(月) 2,514 2,514 2,466 2,478 1,299,600 2,511.9 2,497.6
08/14(金) 2,514 2,525 2,494 2,516 1,648,500 2,514.3 2,498.2
08/13(木) 2,518 2,522 2,466 2,494 1,440,600 2,501.0 2,498.7
08/12(水) 2,556 2,560 2,481 2,516 2,089,800 2,485.6 2,499.2
08/10(月) 2,490 2,557 2,467 2,557 1,469,200 2,468.7 2,497.1
08/07(金) 2,449 2,493 2,434 2,490 1,155,400 2,456.5 2,491.1
08/06(木) 2,430 2,465 2,413 2,450 1,090,900 2,465.5 2,487.2
08/05(水) 2,408 2,431 2,392 2,417 1,184,100 2,503.2 2,482.0
08/04(火) 2,496 2,500 2,422 2,431 1,270,300 2,558.2 2,481.4
08/03(月) 2,518 2,538 2,469 2,496 1,437,600 2,589.9 2,481.7
07/31(金) 2,506 2,579 2,498 2,535 2,042,100 2,591.9 2,477.3
07/30(木) 2,691 2,694 2,605 2,638 2,506,200 2,576.7 2,470.7
07/29(水) 2,618 2,720 2,604 2,692 2,060,800 2,537.7 2,459.7
07/28(火) 2,544 2,603 2,528 2,590 1,730,400 2,492.4 2,444.4
07/27(月) 2,479 2,506 2,453 2,506 1,675,200 2,472.2 2,434.0
07/24(金) 2,419 2,470 2,406 2,459 1,405,800 2,477.5 2,427.1
07/23(木) 2,435 2,451 2,418 2,443 1,532,100 2,479.7 2,422.3
07/22(水) 2,460 2,472 2,431 2,466 1,228,500 2,485.0 2,418.2
07/21(火) 2,482 2,524 2,468 2,489 1,938,200 2,482.3 2,412.8
07/17(金) 2,492 2,557 2,485 2,532 1,813,700 2,472.0 2,406.8
07/16(木) 2,452 2,481 2,438 2,470 1,479,000 2,450.3 2,398.9
07/15(水) 2,482 2,489 2,432 2,470 2,468,400 2,454.8 2,394.4
07/14(火) 2,455 2,505 2,437 2,452 2,115,700 2,466.5 2,391.1
07/13(月) 2,443 2,454 2,409 2,437 1,124,800 2,477.6 2,387.4
07/10(金) 2,449 2,483 2,406 2,424 1,528,600 2,482.8 2,384.6
07/09(木) 2,500 2,528 2,472 2,492 1,688,500 2,479.1 2,379.4
07/08(水) 2,520 2,541 2,480 2,528 1,692,600 2,459.2 2,371.1
07/07(火) 2,463 2,517 2,438 2,508 1,972,200 2,417.5 2,359.9
07/06(月) 2,440 2,463 2,405 2,463 1,466,900 2,396.3 2,351.4
07/03(金) 2,432 2,447 2,400 2,405 2,062,700 2,391.4 2,344.3
07/02(木) 2,356 2,404 2,331 2,393 2,014,500 2,387.6 2,338.9
07/01(水) 2,366 2,379 2,306 2,320 1,632,900 2,382.9 2,333.7
06/30(火) 2,450 2,456 2,394 2,402 1,610,700 2,391.7 2,329.4
06/29(月) 2,391 2,453 2,386 2,439 2,044,000 2,373.4 2,322.5
06/26(金) 2,380 2,391 2,346 2,386 1,334,400 2,351.6 2,313.3
06/25(木) 2,394 2,394 2,353 2,369 1,945,100 2,340.9 2,308.1
06/24(水) 2,322 2,388 2,311 2,364 1,828,900 2,334.8 2,303.0
06/23(火) 2,310 2,328 2,291 2,310 2,552,500 2,330.1 2,297.8
06/22(月) 2,329 2,348 2,310 2,330 1,772,000 2,334.6 2,297.0
06/19(金) 2,325 2,333 2,295 2,333 3,273,900 2,336.1 2,292.4
06/18(木) 2,328 2,346 2,292 2,339 2,150,900 2,336.4 2,290.7
06/17(水) 2,382 2,388 2,329 2,340 1,497,300 2,340.3 2,285.6
06/16(火) 2,310 2,337 2,289 2,333 1,962,400 2,349.9 2,285.1
06/15(月) 2,327 2,364 2,316 2,337 1,402,900 2,355.0 2,283.4
06/12(金) 2,341 2,355 2,314 2,334 2,179,400 2,361.1 2,282.6
06/11(木) 2,418 2,437 2,343 2,358 2,291,100 2,352.9 2,283.2
06/10(水) 2,380 2,394 2,359 2,388 1,784,000 2,338.3 2,283.1
06/09(火) 2,367 2,393 2,354 2,358 1,905,900 2,310.3 2,280.3
06/08(月) 2,333 2,368 2,300 2,368 2,600,100 2,297.7 2,277.4
06/05(金) 2,286 2,326 2,280 2,293 1,712,300 2,281.2 2,277.7
06/04(木) 2,298 2,318 2,270 2,285 2,229,000 2,276.7 2,279.3
06/03(水) 2,248 2,286 2,222 2,248 3,102,000 2,272.2 2,279.6
06/02(火) 2,250 2,298 2,213 2,295 2,507,100 2,265.0 2,281.7
06/01(月) 2,248 2,291 2,219 2,285 2,724,500 2,251.8 2,283.4
05/29(金) 2,242 2,319 2,238 2,271 26,098,700 2,236.6 2,285.8
05/28(木) 2,257 2,305 2,221 2,263 3,455,100 2,233.6 2,289.4
05/27(水) 2,210 2,225 2,172 2,212 3,165,000 2,229.4 2,293.4
05/26(火) 2,222 2,241 2,197 2,229 3,119,900 2,233.6 2,300.1
05/25(月) 2,212 2,227 2,187 2,209 2,611,800 2,245.7 2,308.3
05/22(金) 2,248 2,265 2,220 2,256 2,805,100 2,246.9 2,317.5
05/21(木) 2,196 2,259 2,195 2,242 2,285,600 2,254.1 2,325.2
05/20(水) 2,279 2,297 2,194 2,233 2,642,400 2,247.8 2,334.5
05/19(火) 2,241 2,300 2,226 2,290 2,336,100 2,266.6 2,345.8
05/18(月) 2,258 2,291 2,211 2,215 2,313,700 2,266.8 2,356.7
05/15(金) 2,200 2,295 2,196 2,292 3,193,300 2,287.0 2,371.7
05/14(木) 2,377 2,388 2,195 2,210 4,055,700 2,298.8 2,383.6
05/13(水) 2,313 2,342 2,301 2,327 2,219,300 2,327.7 2,399.2
05/12(火) 2,305 2,314 2,281 2,291 1,971,000 2,326.0 2,409.1
05/11(月) 2,350 2,360 2,306 2,316 1,932,300 2,325.1 2,420.0
05/08(金) 2,371 2,371 2,320 2,351 2,886,700 2,336.6 2,428.4
05/07(木) 2,331 2,363 2,303 2,355 3,883,700 2,333.5 2,434.2
05/01(金) 2,319 2,339 2,296 2,319 1,693,700 2,320.8 2,438.5
04/30(木) 2,374 2,376 2,262 2,286 2,921,300 2,317.4 2,442.2
04/28(火) 2,359 2,374 2,338 2,374 2,286,700 2,327.4 2,446.7
04/27(月) 2,341 2,363 2,318 2,335 2,324,300 2,321.9 2,447.7
04/24(金) 2,304 2,316 2,283 2,291 1,923,800 2,326.9 2,448.7
04/23(木) 2,317 2,326 2,258 2,302 2,868,500 2,341.1 2,453.4
04/22(水) 2,340 2,365 2,333 2,336 2,131,300 2,356.8 2,460.0
04/21(火) 2,340 2,360 2,322 2,346 2,464,500 2,376.3 2,465.5
04/20(月) 2,377 2,394 2,355 2,360 2,403,000 2,394.9 2,469.9
04/17(金) 2,404 2,433 2,362 2,362 2,383,600 2,412.8 2,473.0
04/16(木) 2,433 2,457 2,380 2,380 2,955,000 2,435.3 2,474.1
04/15(水) 2,440 2,459 2,433 2,434 2,374,200 2,462.2 2,475.6
04/14(火) 2,446 2,470 2,432 2,439 1,521,200 2,488.0 2,475.3
04/13(月) 2,482 2,498 2,443 2,450 1,600,800 2,518.1 2,474.1
04/10(金) 2,504 2,507 2,440 2,475 2,104,800 2,546.2 2,471.5
04/09(木) 2,582 2,614 2,507 2,515 1,773,500 2,571.3 2,468.1
04/08(水) 2,623 2,623 2,559 2,563 2,390,400 2,583.2 2,465.0
04/07(火) 2,586 2,620 2,562 2,590 1,253,700 2,583.1 2,463.3
04/06(月) 2,624 2,640 2,588 2,590 1,108,700 2,570.4 2,460.5
04/03(金) 2,562 2,600 2,560 2,600 1,341,500 2,551.5 2,459.4
04/02(木) 2,554 2,600 2,538 2,574 1,523,500 2,524.0 2,456.7
04/01(水) 2,537 2,562 2,516 2,562 1,799,400 2,491.5 2,457.4
03/31(火) 2,528 2,549 2,499 2,526 1,936,600 2,458.8 2,457.4
03/30(月) 2,420 2,498 2,418 2,496 2,696,300 2,433.2 2,459.1
03/27(金) 2,432 2,467 2,425 2,463 2,799,200 2,406.1 2,462.1
03/26(木) 2,403 2,416 2,381 2,412 2,161,000 2,395.2 2,465.7
03/25(水) 2,405 2,443 2,394 2,399 2,382,500 2,406.4 2,470.4
03/24(火) 2,384 2,408 2,365 2,398 2,176,400 2,421.4 2,475.5
03/23(月) 2,377 2,408 2,353 2,360 2,449,800 2,432.8 2,488.4
03/19(木) 2,418 2,447 2,408 2,408 2,532,700 2,448.3 2,501.3
03/18(水) 2,489 2,489 2,463 2,467 1,614,800 2,444.6 2,509.2
03/17(火) 2,435 2,478 2,435 2,474 1,484,200 2,434.7 2,516.0
03/16(月) 2,452 2,473 2,439 2,455 2,280,300 2,424.9 2,521.2
03/13(金) 2,410 2,454 2,399 2,437 2,521,600 2,416.0 2,525.9
03/12(木) 2,407 2,423 2,376 2,390 1,755,300 2,405.2 2,528.6
03/11(水) 2,501 2,502 2,415 2,418 2,179,700 2,405.5 2,532.2
03/10(火) 2,440 2,472 2,412 2,425 2,798,000 2,409.4 2,534.8
03/09(月) 2,345 2,426 2,334 2,410 2,887,400 2,428.2 2,535.9
03/06(金) 2,386 2,388 2,334 2,383 3,182,000 2,450.0 2,536.6
03/05(木) 2,493 2,499 2,391 2,391 2,771,700 2,485.8 2,539.7
03/04(水) 2,393 2,459 2,387 2,437 2,831,800 2,514.0 2,543.7
03/03(火) 2,528 2,532 2,482 2,519 1,973,400 2,544.9 2,547.4
03/02(月) 2,591 2,592 2,510 2,519 1,685,200 2,553.7 2,546.9
02/27(金) 2,582 2,589 2,553 2,562 4,121,900 2,563.4 2,545.3
02/26(木) 2,585 2,591 2,532 2,532 1,951,600 2,565.0 2,544.1
02/25(水) 2,563 2,612 2,556 2,592 1,795,400 2,569.4 2,545.3
02/24(火) 2,567 2,596 2,543 2,563 2,860,000 2,556.5 2,540.6
02/20(金) 2,581 2,588 2,543 2,568 2,385,000 2,549.4 2,536.3
02/19(木) 2,588 2,613 2,560 2,570 2,497,000 2,579.9 2,537.6
02/18(水) 2,509 2,554 2,505 2,554 1,737,800 2,602.3 2,537.2
02/17(火) 2,528 2,563 2,505 2,528 2,159,800 2,612.7 2,538.7
02/16(月) 2,526 2,595 2,502 2,527 3,470,700 2,634.6 2,542.6
02/13(金) 2,732 2,763 2,705 2,720 2,680,100 2,650.0 2,547.7
02/12(木) 2,650 2,706 2,635 2,682 3,716,400 2,620.2 2,543.6
02/10(火) 2,605 2,640 2,600 2,606 1,957,300 2,584.5 2,544.0
02/09(月) 2,639 2,651 2,608 2,637 1,922,200 2,559.2 2,547.2
02/06(金) 2,587 2,605 2,568 2,605 2,553,500 2,528.8 2,549.0
02/05(木) 2,520 2,571 2,502 2,571 2,084,100 2,498.3 2,552.6
02/04(水) 2,498 2,515 2,481 2,504 1,669,100 2,469.6 2,557.1
02/03(火) 2,457 2,515 2,453 2,479 1,738,400 2,460.7 2,564.1
02/02(月) 2,486 2,490 2,458 2,485 1,245,500 2,463.4 2,573.1
01/30(金) 2,452 2,466 2,417 2,452 1,543,000 2,472.0 2,582.6
01/29(木) 2,444 2,458 2,395 2,428 1,747,800 2,483.1 2,593.1
01/28(水) 2,494 2,502 2,452 2,459 1,661,600 2,493.3 2,608.6
01/27(火) 2,519 2,528 2,491 2,493 1,600,400 2,508.1 2,622.9
01/26(月) 2,522 2,536 2,499 2,528 1,965,900 2,521.9 2,634.3
01/23(金) 2,494 2,520 2,480 2,508 1,948,500 2,511.0 2,644.6
01/22(木) 2,528 2,542 2,478 2,479 1,847,600 2,500.7 2,658.7
01/21(水) 2,599 2,633 2,523 2,533 2,591,900 2,524.8 2,673.1
01/20(火) 2,540 2,582 2,501 2,561 2,412,000 2,530.3 2,684.1
01/19(月) 2,496 2,528 2,474 2,474 2,519,600 2,536.4 2,695.5
01/16(金) 2,523 2,533 2,455 2,456 3,651,800 2,566.8 2,708.8
01/15(木) 2,574 2,609 2,568 2,600 1,850,600 2,606.4 2,723.2
01/14(水) 2,620 2,620 2,549 2,560 2,355,300 2,609.9 2,731.3
01/13(火) 2,605 2,632 2,576 2,592 2,346,400 2,636.3 2,741.2
01/09(金) 2,667 2,675 2,604 2,626 1,465,200 2,655.0 2,749.1
01/08(木) 2,642 2,670 2,622 2,654 2,087,300 2,666.6 2,757.5
01/07(水) 2,628 2,638 2,598 2,617 1,926,200 2,674.7 2,763.7
01/06(火) 2,681 2,707 2,651 2,692 1,657,200 2,687.8 2,773.4
01/05(月) 2,701 2,703 2,672 2,686 1,405,800 2,685.2 2,780.5
12/30(火) 2,701 2,706 2,678 2,684 1,165,500 2,689.0 2,787.8
12/29(月) 2,698 2,713 2,677 2,695 755,000 2,696.7 2,794.8
12/26(金) 2,699 2,701 2,673 2,683 961,100 2,700.8 2,803.7
12/25(木) 2,714 2,714 2,672 2,679 896,500 2,727.0 2,807.8
12/24(水) 2,700 2,721 2,689 2,705 1,168,200 2,754.7 2,812.1
12/23(火) 2,701 2,731 2,697 2,722 1,064,300 2,769.1 2,815.6
12/22(月) 2,785 2,806 2,702 2,715 1,875,000 2,781.8 2,818.4
12/19(金) 2,776 2,824 2,773 2,814 1,750,200 2,810.7 2,824.8
12/18(木) 2,802 2,817 2,776 2,817 1,408,300 2,815.7 2,830.4
12/17(水) 2,786 2,825 2,762 2,777 1,148,100 2,814.0 2,836.1
12/16(火) 2,833 2,842 2,786 2,786 1,185,600 2,828.0 2,843.4
12/15(月) 2,869 2,894 2,841 2,859 864,500 2,831.9 2,849.2
12/12(金) 2,843 2,866 2,814 2,839 1,592,800 2,823.6 2,849.3
12/11(木) 2,854 2,863 2,800 2,809 683,400 2,816.3 2,847.0
12/10(水) 2,841 2,894 2,816 2,847 1,173,700 2,815.9 2,845.9
12/09(火) 2,830 2,841 2,781 2,805 957,700 2,804.4 2,842.3
12/08(月) 2,824 2,829 2,809 2,818 830,200 2,810.3 2,840.7
12/05(金) 2,823 2,829 2,793 2,802 974,800 2,808.6 2,838.3
12/04(木) 2,786 2,822 2,782 2,807 1,229,200 2,820.0 2,835.5
12/03(水) 2,818 2,818 2,766 2,790 1,075,300 2,832.6 2,834.9
12/02(火) 2,856 2,872 2,832 2,835 1,217,700 2,848.4 2,837.5
12/01(月) 2,823 2,842 2,792 2,809 1,167,500 2,853.0 2,838.4
11/28(金) 2,872 2,878 2,843 2,860 786,700 2,875.1 2,841.6
11/27(木) 2,861 2,876 2,825 2,870 1,057,300 2,860.2 2,842.0
11/26(水) 2,850 2,885 2,832 2,869 1,346,100 2,843.3 2,841.6
11/25(火) 2,899 2,906 2,858 2,858 1,438,800 2,827.9 -
11/21(金) 2,821 2,942 2,821 2,919 4,011,000 2,815.0 -
11/20(木) 2,819 2,850 2,786 2,786 1,270,900 2,806.3 -
11/19(水) 2,809 2,845 2,769 2,785 1,657,000 2,839.9 -
11/18(火) 2,803 2,852 2,765 2,792 1,549,100 2,874.9 -
11/17(月) 2,761 2,800 2,645 2,793 3,088,200 2,908.2 -
11/14(金) 2,919 2,954 2,853 2,876 2,365,700 2,935.8 -
11/13(木) 2,941 2,954 2,925 2,954 1,356,900 2,932.9 -
11/12(水) 2,967 2,994 2,946 2,960 1,707,700 2,898.5 -
11/11(火) 2,921 2,959 2,896 2,959 1,425,500 2,863.1 -
11/10(月) 2,909 2,946 2,867 2,931 1,472,400 2,822.7 -
11/07(金) 2,794 2,875 2,793 2,861 1,177,100 2,789.2 -
11/06(木) 2,801 2,803 2,766 2,782 879,700 2,768.8 -
11/05(水) 2,776 2,803 2,757 2,783 1,935,500 2,758.7 -
11/04(火) 2,672 2,757 2,672 2,757 1,410,700 2,760.7 -
10/31(金) 2,760 2,792 2,760 2,763 1,002,400 2,780.3 -
10/30(木) 2,735 2,773 2,731 2,759 1,102,600 2,799.3 -
10/29(水) 2,783 2,792 2,722 2,731 1,150,600 2,825.0 -
10/28(火) 2,868 2,877 2,792 2,793 1,362,100 2,852.5 -
10/27(月) 2,870 2,893 2,850 2,855 1,220,200 2,865.9 -
10/24(金) 2,887 2,888 2,842 2,858 984,500 2,868.3 -
10/23(木) 2,884 2,893 2,854 2,888 1,027,800 2,870.2 -
10/22(水) 2,862 2,884 2,856 2,869 788,900 2,864.3 -
10/21(火) 2,851 2,877 2,838 2,860 1,028,800 2,863.5 -
同セクター(小売業)で いま逆張りシグナルが出ている銘柄
同セクター(小売業)の関連銘柄
ヘルプ
?