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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,817 | 1,828 | 1,810 | 1,824 | +7 | +0.4% | 12,500 |
| 2025/05/16 | 1,824 | 1,837 | 1,810 | 1,817 | -7 | -0.4% | 17,600 |
| 2025/05/15 | 1,788 | 1,840 | 1,788 | 1,824 | +36 | +2% | 35,600 |
| 2025/05/14 | 1,816 | 1,816 | 1,762 | 1,788 | -11 | -0.6% | 65,000 |
| 2025/05/13 | 1,775 | 1,810 | 1,761 | 1,799 | -16 | -0.9% | 64,700 |
| 2025/05/12 | 1,815 | 1,848 | 1,811 | 1,815 | +11 | +0.6% | 53,800 |
| 2025/05/09 | 1,802 | 1,821 | 1,801 | 1,804 | -5 | -0.3% | 22,700 |
| 2025/05/08 | 1,834 | 1,834 | 1,795 | 1,809 | -35 | -1.9% | 38,900 |
| 2025/05/07 | 1,850 | 1,850 | 1,820 | 1,844 | -1 | -0.1% | 32,900 |
| 2025/05/02 | 1,805 | 1,845 | 1,795 | 1,845 | +40 | +2.2% | 44,900 |
| 2025/05/01 | 1,823 | 1,823 | 1,793 | 1,805 | -10 | -0.6% | 28,500 |
| 2025/04/30 | 1,823 | 1,830 | 1,796 | 1,815 | +28 | +1.6% | 47,500 |
| 2025/04/28 | 1,810 | 1,823 | 1,787 | 1,787 | -22 | -1.2% | 42,900 |
| 2025/04/25 | 1,782 | 1,810 | 1,769 | 1,809 | +49 | +2.8% | 43,900 |
| 2025/04/24 | 1,777 | 1,789 | 1,760 | 1,760 | -17 | -1% | 19,700 |
| 2025/04/23 | 1,768 | 1,784 | 1,742 | 1,777 | +24 | +1.4% | 34,100 |
| 2025/04/22 | 1,737 | 1,753 | 1,721 | 1,753 | +16 | +0.9% | 125,400 |
| 2025/04/21 | 1,690 | 1,745 | 1,690 | 1,737 | +29 | +1.7% | 37,100 |
| 2025/04/18 | 1,675 | 1,724 | 1,675 | 1,708 | +52 | +3.1% | 54,900 |
| 2025/04/17 | 1,635 | 1,663 | 1,635 | 1,656 | +20 | +1.2% | 14,200 |
| 2025/04/16 | 1,658 | 1,672 | 1,636 | 1,636 | -8 | -0.5% | 25,900 |
| 2025/04/15 | 1,640 | 1,658 | 1,639 | 1,644 | +24 | +1.5% | 15,400 |
| 2025/04/14 | 1,635 | 1,635 | 1,605 | 1,620 | ±0 | ±0% | 49,600 |
| 2025/04/11 | 1,554 | 1,620 | 1,546 | 1,620 | +26 | +1.6% | 42,800 |
| 2025/04/10 | 1,626 | 1,626 | 1,591 | 1,594 | +93 | +6.2% | 50,400 |
| 2025/04/09 | 1,535 | 1,543 | 1,477 | 1,501 | -74 | -4.7% | 79,400 |
| 2025/04/08 | 1,524 | 1,591 | 1,520 | 1,575 | +159 | +11.2% | 74,400 |
| 2025/04/07 | 1,498 | 1,503 | 1,370 | 1,416 | -214 | -13.1% | 189,500 |
| 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 |
1～
50
件表示中 / 1811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 | 182,400円 | +4.9% | +11.9% | 4.93% | 6.35倍 | 0.51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 |
| 自重堂 | 974,000円 | -8.1% | -28.7% | 5.13% | 18.72倍 | 0.75倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
| ＴＥＮＴＩＡＬ | 327,000円 | -49.3% | - | 0.00% | 77.58倍 | 10.67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 |
| ＳＵＭＩＮＯＥ | 124,900円 | +0.2% | -31.8% | 3.20% | 17.41倍 | 0.54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 |
| キング | 76,000円 | +4.9% | +12.0% | 2.37% | 16.89倍 | 0.54倍 |
|
婦人アパレル中堅。主力はミセス向けブランド。専門店での販売が中心。不動産賃貸事業も展開 |
市場注目の銘柄
チャート関連のコラム
