マツオカコーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/04/04 | 1,640 | 1,667 | 1,592 | 1,630 | -65 | -3.8% | 93,200 |
2025/04/03 | 1,702 | 1,744 | 1,683 | 1,695 | -79 | -4.5% | 108,500 |
2025/04/02 | 1,790 | 1,801 | 1,768 | 1,774 | -10 | -0.6% | 39,700 |
2025/04/01 | 1,827 | 1,844 | 1,784 | 1,784 | -17 | -0.9% | 123,600 |
2025/03/31 | 1,825 | 1,825 | 1,772 | 1,801 | -51 | -2.8% | 72,800 |
2025/03/28 | 1,838 | 1,880 | 1,838 | 1,852 | -63 | -3.3% | 63,600 |
2025/03/27 | 1,883 | 1,915 | 1,883 | 1,915 | +21 | +1.1% | 77,000 |
2025/03/26 | 1,883 | 1,902 | 1,870 | 1,894 | -5 | -0.3% | 145,800 |
2025/03/25 | 1,903 | 1,915 | 1,878 | 1,899 | +9 | +0.5% | 467,600 |
2025/03/24 | 1,851 | 1,909 | 1,850 | 1,890 | -1 | -0.1% | 284,800 |
2025/03/21 | 1,930 | 1,950 | 1,891 | 1,891 | -31 | -1.6% | 161,000 |
2025/03/19 | 1,917 | 1,948 | 1,911 | 1,922 | +5 | +0.3% | 97,100 |
2025/03/18 | 1,952 | 1,960 | 1,910 | 1,917 | +5 | +0.3% | 93,200 |
2025/03/17 | 1,826 | 1,916 | 1,826 | 1,912 | +88 | +4.8% | 123,200 |
2025/03/14 | 1,816 | 1,845 | 1,816 | 1,824 | +5 | +0.3% | 50,400 |
2025/03/13 | 1,826 | 1,839 | 1,819 | 1,819 | -1 | -0.1% | 41,000 |
2025/03/12 | 1,883 | 1,886 | 1,802 | 1,820 | -48 | -2.6% | 97,800 |
2025/03/11 | 1,798 | 1,875 | 1,782 | 1,868 | +69 | +3.8% | 166,100 |
2025/03/10 | 1,786 | 1,820 | 1,773 | 1,799 | -147 | -7.6% | 506,200 |
2025/03/07 | 1,930 | 1,946 | 1,900 | 1,946 | +13 | +0.7% | 19,200 |
2025/03/06 | 1,894 | 1,933 | 1,894 | 1,933 | +45 | +2.4% | 10,200 |
2025/03/05 | 1,863 | 1,903 | 1,863 | 1,888 | +9 | +0.5% | 13,000 |
2025/03/04 | 1,882 | 1,882 | 1,854 | 1,879 | -9 | -0.5% | 16,200 |
2025/03/03 | 1,881 | 1,900 | 1,870 | 1,888 | +43 | +2.3% | 9,000 |
2025/02/28 | 1,859 | 1,889 | 1,837 | 1,845 | -15 | -0.8% | 33,000 |
2025/02/27 | 1,878 | 1,878 | 1,852 | 1,860 | -5 | -0.3% | 33,400 |
2025/02/26 | 1,884 | 1,887 | 1,850 | 1,865 | -12 | -0.6% | 30,100 |
2025/02/25 | 1,889 | 1,908 | 1,876 | 1,877 | -21 | -1.1% | 23,100 |
2025/02/21 | 1,961 | 1,961 | 1,882 | 1,898 | -50 | -2.6% | 29,000 |
2025/02/20 | 1,972 | 1,975 | 1,948 | 1,948 | -35 | -1.8% | 9,500 |
2025/02/19 | 1,989 | 2,014 | 1,965 | 1,983 | -20 | -1% | 9,900 |
2025/02/18 | 2,000 | 2,003 | 1,978 | 2,003 | +10 | +0.5% | 9,400 |
2025/02/17 | 1,989 | 2,008 | 1,973 | 1,993 | +13 | +0.7% | 10,700 |
2025/02/14 | 2,005 | 2,005 | 1,921 | 1,980 | -22 | -1.1% | 19,600 |
2025/02/13 | 1,980 | 2,024 | 1,956 | 2,002 | +25 | +1.3% | 32,300 |
2025/02/12 | 1,924 | 1,978 | 1,915 | 1,977 | +61 | +3.2% | 15,400 |
2025/02/10 | 1,917 | 1,932 | 1,897 | 1,916 | +2 | +0.1% | 11,100 |
2025/02/07 | 1,926 | 1,942 | 1,914 | 1,914 | -6 | -0.3% | 3,500 |
2025/02/06 | 1,915 | 1,949 | 1,915 | 1,920 | +5 | +0.3% | 6,200 |
2025/02/05 | 1,926 | 1,947 | 1,903 | 1,915 | -10 | -0.5% | 10,900 |
2025/02/04 | 1,927 | 1,927 | 1,891 | 1,925 | +34 | +1.8% | 10,800 |
2025/02/03 | 1,919 | 1,919 | 1,880 | 1,891 | -68 | -3.5% | 16,000 |
2025/01/31 | 1,886 | 1,966 | 1,882 | 1,959 | +113 | +6.1% | 49,000 |
2025/01/30 | 1,865 | 1,902 | 1,844 | 1,846 | -44 | -2.3% | 141,300 |
2025/01/29 | 1,880 | 1,917 | 1,880 | 1,890 | +29 | +1.6% | 27,700 |
2025/01/28 | 1,888 | 1,893 | 1,856 | 1,861 | -27 | -1.4% | 39,700 |
2025/01/27 | 1,911 | 1,917 | 1,888 | 1,888 | -9 | -0.5% | 10,400 |
2025/01/24 | 1,897 | 1,908 | 1,882 | 1,897 | -10 | -0.5% | 17,500 |
2025/01/23 | 1,923 | 1,923 | 1,892 | 1,907 | -15 | -0.8% | 13,500 |
2025/01/22 | 1,901 | 1,950 | 1,893 | 1,922 | +22 | +1.2% | 15,800 |
1~
50
件表示中 / 1783件
類似銘柄と比較する
現在ご覧いただいている「マツオカ」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 |
---|---|---|---|---|---|---|---|---|
マツオカ | 163,000円 | +11.3% | -2.1% | 5.52% | 5.44倍 | 0.45倍 |
|
アパレルOEM大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系SPA開拓 |
SUMINOE | 111,400円 | +1.8% | -7.3% | 3.59% | 9.84倍 | 0.48倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
アツギ | 95,900円 | +4.7% | - | 0.00% | 11.82倍 | 0.47倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
TENTIAL | 219,600円 | -49.3% | - | 0.00% | 46.40倍 | 7.17倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社EC軸。実店舗も展開 |
シキボウ | 94,900円 | +0.8% | -31.9% | 5.27% | 18.51倍 | 0.34倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
市場注目の銘柄
チャート関連のコラム