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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 3,440 | 3,475 | 3,305 | 3,325 | -75 | -2.2% | 30,100 |
| 2018/12/05 | 3,220 | 3,410 | 3,180 | 3,400 | +130 | +4% | 27,500 |
| 2018/12/04 | 3,280 | 3,445 | 3,265 | 3,270 | -5 | -0.2% | 22,300 |
| 2018/12/03 | 3,285 | 3,320 | 3,210 | 3,275 | +30 | +0.9% | 13,700 |
| 2018/11/30 | 3,225 | 3,280 | 3,195 | 3,245 | +45 | +1.4% | 27,600 |
| 2018/11/29 | 3,245 | 3,245 | 3,185 | 3,200 | +25 | +0.8% | 14,800 |
| 2018/11/28 | 3,140 | 3,240 | 3,110 | 3,175 | +30 | +1% | 21,200 |
| 2018/11/27 | 3,140 | 3,175 | 3,075 | 3,145 | +75 | +2.4% | 22,700 |
| 2018/11/26 | 3,105 | 3,155 | 3,060 | 3,070 | ±0 | ±0% | 12,700 |
| 2018/11/22 | 3,110 | 3,110 | 3,040 | 3,070 | -20 | -0.6% | 24,500 |
| 2018/11/21 | 3,040 | 3,145 | 3,040 | 3,090 | +20 | +0.7% | 15,800 |
| 2018/11/20 | 3,095 | 3,125 | 3,065 | 3,070 | -85 | -2.7% | 19,300 |
| 2018/11/19 | 3,080 | 3,185 | 3,070 | 3,155 | +125 | +4.1% | 23,700 |
| 2018/11/16 | 3,355 | 3,375 | 3,030 | 3,030 | -325 | -9.7% | 67,100 |
| 2018/11/15 | 3,430 | 3,450 | 3,320 | 3,355 | -160 | -4.6% | 33,200 |
| 2018/11/14 | 3,365 | 3,560 | 3,315 | 3,515 | +145 | +4.3% | 60,100 |
| 2018/11/13 | 3,395 | 3,545 | 3,330 | 3,370 | -125 | -3.6% | 51,000 |
| 2018/11/12 | 3,430 | 3,575 | 3,355 | 3,495 | +30 | +0.9% | 33,000 |
| 2018/11/09 | 3,435 | 3,530 | 3,360 | 3,465 | +70 | +2.1% | 23,000 |
| 2018/11/08 | 3,295 | 3,425 | 3,295 | 3,395 | +170 | +5.3% | 23,600 |
| 2018/11/07 | 3,235 | 3,270 | 3,175 | 3,225 | ±0 | ±0% | 21,200 |
| 2018/11/06 | 3,235 | 3,245 | 3,150 | 3,225 | -10 | -0.3% | 20,000 |
| 2018/11/05 | 3,350 | 3,385 | 3,210 | 3,235 | -45 | -1.4% | 24,200 |
| 2018/11/02 | 3,275 | 3,305 | 3,190 | 3,280 | +75 | +2.3% | 43,000 |
| 2018/11/01 | 3,435 | 3,435 | 3,165 | 3,205 | -230 | -6.7% | 29,600 |
| 2018/10/31 | 3,360 | 3,435 | 3,280 | 3,435 | +170 | +5.2% | 42,200 |
| 2018/10/30 | 2,963 | 3,300 | 2,921 | 3,265 | +352 | +12.1% | 139,200 |
| 2018/10/29 | 3,060 | 3,115 | 2,886 | 2,913 | -167 | -5.4% | 48,300 |
| 2018/10/26 | 3,225 | 3,250 | 3,005 | 3,080 | -85 | -2.7% | 48,600 |
| 2018/10/25 | 3,185 | 3,240 | 3,160 | 3,165 | -190 | -5.7% | 34,900 |
| 2018/10/24 | 3,405 | 3,405 | 3,255 | 3,355 | ±0 | ±0% | 18,400 |
| 2018/10/23 | 3,405 | 3,445 | 3,305 | 3,355 | -75 | -2.2% | 20,000 |
| 2018/10/22 | 3,335 | 3,450 | 3,310 | 3,430 | +30 | +0.9% | 14,100 |
| 2018/10/19 | 3,455 | 3,465 | 3,370 | 3,400 | -125 | -3.5% | 16,900 |
| 2018/10/18 | 3,425 | 3,555 | 3,420 | 3,525 | +105 | +3.1% | 38,000 |
| 2018/10/17 | 3,395 | 3,455 | 3,365 | 3,420 | +80 | +2.4% | 25,600 |
| 2018/10/16 | 3,295 | 3,355 | 3,270 | 3,340 | +75 | +2.3% | 23,200 |
| 2018/10/15 | 3,245 | 3,315 | 3,135 | 3,265 | +90 | +2.8% | 31,400 |
| 2018/10/12 | 3,150 | 3,265 | 3,090 | 3,175 | -20 | -0.6% | 49,600 |
| 2018/10/11 | 3,105 | 3,230 | 3,075 | 3,195 | -80 | -2.4% | 51,300 |
| 2018/10/10 | 3,200 | 3,340 | 3,200 | 3,275 | +115 | +3.6% | 27,400 |
| 2018/10/09 | 3,280 | 3,280 | 3,135 | 3,160 | -120 | -3.7% | 27,800 |
| 2018/10/05 | 3,315 | 3,320 | 3,235 | 3,280 | -65 | -1.9% | 34,200 |
| 2018/10/04 | 3,300 | 3,390 | 3,250 | 3,345 | +75 | +2.3% | 23,200 |
| 2018/10/03 | 3,360 | 3,370 | 3,255 | 3,270 | -95 | -2.8% | 26,500 |
| 2018/10/02 | 3,365 | 3,400 | 3,325 | 3,365 | +15 | +0.4% | 23,400 |
| 2018/10/01 | 3,250 | 3,380 | 3,250 | 3,350 | +110 | +3.4% | 43,800 |
| 2018/09/28 | 3,225 | 3,255 | 3,190 | 3,240 | +35 | +1.1% | 23,600 |
| 2018/09/27 | 3,300 | 3,300 | 3,190 | 3,205 | -85 | -2.6% | 66,000 |
| 2018/09/26 | 3,300 | 3,325 | 3,270 | 3,290 | -30 | -0.9% | 58,500 |
1551～
1600
件表示中 / 1793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 | 170,800円 | +11.3% | -2.1% | 5.27% | 5.70倍 | 0.47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 | 120,800円 | +0.2% | -31.8% | 3.31% | 16.84倍 | 0.52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 | 99,800円 | +4.7% | - | 0.00% | 12.30倍 | 0.49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 |
| キムラタン | 5,000円 | +9.0% | - | 0.00% | 142.86倍 | 13.16倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| シキボウ | 95,100円 | +0.8% | -31.9% | 5.26% | 18.55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
