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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 3,300 | 3,350 | 3,255 | 3,320 | +35 | +1.1% | 30,400 |
| 2018/09/21 | 3,395 | 3,420 | 3,265 | 3,285 | -115 | -3.4% | 46,900 |
| 2018/09/20 | 3,400 | 3,420 | 3,335 | 3,400 | +30 | +0.9% | 22,100 |
| 2018/09/19 | 3,365 | 3,445 | 3,355 | 3,370 | +20 | +0.6% | 35,000 |
| 2018/09/18 | 3,495 | 3,495 | 3,330 | 3,350 | -115 | -3.3% | 30,300 |
| 2018/09/14 | 3,450 | 3,515 | 3,435 | 3,465 | +40 | +1.2% | 35,300 |
| 2018/09/13 | 3,365 | 3,500 | 3,365 | 3,425 | +35 | +1% | 28,900 |
| 2018/09/12 | 3,365 | 3,405 | 3,280 | 3,390 | +45 | +1.3% | 26,400 |
| 2018/09/11 | 3,335 | 3,420 | 3,295 | 3,345 | -5 | -0.1% | 27,700 |
| 2018/09/10 | 3,380 | 3,385 | 3,285 | 3,350 | -35 | -1% | 19,500 |
| 2018/09/07 | 3,345 | 3,385 | 3,230 | 3,385 | +20 | +0.6% | 57,100 |
| 2018/09/06 | 3,400 | 3,425 | 3,320 | 3,365 | -55 | -1.6% | 24,400 |
| 2018/09/05 | 3,455 | 3,480 | 3,400 | 3,420 | -35 | -1% | 27,100 |
| 2018/09/04 | 3,470 | 3,505 | 3,405 | 3,455 | -15 | -0.4% | 45,800 |
| 2018/09/03 | 3,670 | 3,670 | 3,470 | 3,470 | -205 | -5.6% | 62,300 |
| 2018/08/31 | 3,635 | 3,755 | 3,500 | 3,675 | +35 | +1% | 76,200 |
| 2018/08/30 | 3,645 | 3,680 | 3,560 | 3,640 | -5 | -0.1% | 29,900 |
| 2018/08/29 | 3,685 | 3,690 | 3,585 | 3,645 | -30 | -0.8% | 39,900 |
| 2018/08/28 | 3,890 | 3,890 | 3,655 | 3,675 | -215 | -5.5% | 77,400 |
| 2018/08/27 | 3,775 | 3,945 | 3,770 | 3,890 | +125 | +3.3% | 34,200 |
| 2018/08/24 | 3,650 | 3,800 | 3,625 | 3,765 | +70 | +1.9% | 39,300 |
| 2018/08/23 | 3,620 | 3,775 | 3,565 | 3,695 | +125 | +3.5% | 52,100 |
| 2018/08/22 | 3,500 | 3,600 | 3,500 | 3,570 | +40 | +1.1% | 18,500 |
| 2018/08/21 | 3,565 | 3,580 | 3,450 | 3,530 | -60 | -1.7% | 30,600 |
| 2018/08/20 | 3,760 | 3,760 | 3,570 | 3,590 | -205 | -5.4% | 33,900 |
| 2018/08/17 | 3,770 | 3,880 | 3,710 | 3,795 | +135 | +3.7% | 36,600 |
| 2018/08/16 | 4,030 | 4,030 | 3,650 | 3,660 | -440 | -10.7% | 73,400 |
| 2018/08/15 | 3,995 | 4,120 | 3,900 | 4,100 | +35 | +0.9% | 69,500 |
| 2018/08/14 | 3,730 | 4,095 | 3,700 | 4,065 | +265 | +7% | 173,300 |
| 2018/08/13 | 3,420 | 3,800 | 3,390 | 3,800 | +590 | +18.4% | 230,500 |
| 2018/08/10 | 3,125 | 3,240 | 3,110 | 3,210 | +85 | +2.7% | 34,800 |
| 2018/08/09 | 3,100 | 3,130 | 3,080 | 3,125 | +25 | +0.8% | 15,500 |
| 2018/08/08 | 3,145 | 3,145 | 3,085 | 3,100 | -10 | -0.3% | 16,300 |
| 2018/08/07 | 3,195 | 3,195 | 3,070 | 3,110 | -100 | -3.1% | 42,300 |
| 2018/08/06 | 3,205 | 3,225 | 3,180 | 3,210 | -5 | -0.2% | 13,500 |
| 2018/08/03 | 3,190 | 3,235 | 3,185 | 3,215 | ±0 | ±0% | 19,100 |
| 2018/08/02 | 3,215 | 3,280 | 3,135 | 3,215 | -15 | -0.5% | 35,400 |
| 2018/08/01 | 3,190 | 3,230 | 3,180 | 3,230 | +25 | +0.8% | 10,900 |
| 2018/07/31 | 3,160 | 3,205 | 3,120 | 3,205 | -5 | -0.2% | 20,900 |
| 2018/07/30 | 3,265 | 3,275 | 3,150 | 3,210 | -55 | -1.7% | 29,500 |
| 2018/07/27 | 3,205 | 3,265 | 3,200 | 3,265 | +25 | +0.8% | 25,300 |
| 2018/07/26 | 3,220 | 3,240 | 3,190 | 3,240 | +70 | +2.2% | 23,100 |
| 2018/07/25 | 3,215 | 3,215 | 3,145 | 3,170 | -65 | -2% | 24,400 |
| 2018/07/24 | 3,190 | 3,240 | 3,140 | 3,235 | +80 | +2.5% | 37,700 |
| 2018/07/23 | 3,100 | 3,190 | 3,085 | 3,155 | +60 | +1.9% | 34,200 |
| 2018/07/20 | 3,105 | 3,135 | 3,055 | 3,095 | -5 | -0.2% | 32,500 |
| 2018/07/19 | 3,105 | 3,155 | 3,080 | 3,100 | -5 | -0.2% | 49,900 |
| 2018/07/18 | 3,080 | 3,110 | 3,050 | 3,105 | +55 | +1.8% | 55,700 |
| 2018/07/17 | 3,200 | 3,200 | 3,045 | 3,050 | -140 | -4.4% | 70,300 |
| 2018/07/13 | 3,150 | 3,245 | 3,145 | 3,190 | +150 | +4.9% | 89,600 |
1601～
1650
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
