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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,660 | 3,750 | 3,650 | 3,735 | +60 | +1.6% | 87,100 |
| 2018/02/20 | 3,670 | 3,690 | 3,560 | 3,675 | +75 | +2.1% | 88,400 |
| 2018/02/19 | 3,580 | 3,625 | 3,470 | 3,600 | +105 | +3% | 136,200 |
| 2018/02/16 | 3,415 | 3,585 | 3,355 | 3,495 | +145 | +4.3% | 188,700 |
| 2018/02/15 | 3,650 | 3,675 | 3,265 | 3,350 | -250 | -6.9% | 231,400 |
| 2018/02/14 | 3,750 | 3,800 | 3,600 | 3,600 | -700 | -16.3% | 335,500 |
| 2018/02/13 | 4,510 | 4,585 | 4,275 | 4,300 | -120 | -2.7% | 81,200 |
| 2018/02/09 | 4,330 | 4,470 | 4,260 | 4,420 | -180 | -3.9% | 103,800 |
| 2018/02/08 | 4,445 | 4,655 | 4,395 | 4,600 | +220 | +5% | 113,600 |
| 2018/02/07 | 4,710 | 4,750 | 4,375 | 4,380 | -20 | -0.5% | 132,500 |
| 2018/02/06 | 4,650 | 4,765 | 4,025 | 4,400 | -600 | -12% | 259,700 |
| 2018/02/05 | 4,880 | 5,090 | 4,600 | 5,000 | -50 | -1% | 141,200 |
| 2018/02/02 | 5,110 | 5,170 | 4,965 | 5,050 | -80 | -1.6% | 74,500 |
| 2018/02/01 | 5,250 | 5,280 | 5,090 | 5,130 | -20 | -0.4% | 89,400 |
| 2018/01/31 | 5,030 | 5,290 | 5,030 | 5,150 | +40 | +0.8% | 207,200 |
| 2018/01/30 | 5,070 | 5,260 | 4,960 | 5,110 | +20 | +0.4% | 494,700 |
| 2018/01/29 | 5,020 | 5,270 | 5,010 | 5,090 | +90 | +1.8% | 218,000 |
| 2018/01/26 | 5,010 | 5,060 | 4,970 | 5,000 | +25 | +0.5% | 78,000 |
| 2018/01/25 | 4,980 | 5,020 | 4,960 | 4,975 | -105 | -2.1% | 94,400 |
| 2018/01/24 | 5,100 | 5,130 | 4,950 | 5,080 | +40 | +0.8% | 150,900 |
| 2018/01/23 | 5,050 | 5,050 | 4,950 | 5,040 | +45 | +0.9% | 117,000 |
| 2018/01/22 | 5,050 | 5,160 | 4,900 | 4,995 | -5 | -0.1% | 322,400 |
| 2018/01/19 | 4,840 | 5,000 | 4,755 | 5,000 | +300 | +6.4% | 289,400 |
| 2018/01/18 | 4,900 | 5,010 | 4,680 | 4,700 | -80 | -1.7% | 691,200 |
| 2018/01/17 | 4,480 | 4,800 | 4,395 | 4,780 | +280 | +6.2% | 541,700 |
| 2018/01/16 | 4,280 | 4,555 | 4,080 | 4,500 | +240 | +5.6% | 289,900 |
| 2018/01/15 | 4,310 | 4,400 | 4,150 | 4,260 | -140 | -3.2% | 392,800 |
| 2018/01/12 | 4,060 | 4,690 | 4,010 | 4,400 | +410 | +10.3% | 1,501,600 |
| 2018/01/11 | 3,900 | 3,990 | 3,860 | 3,990 | +95 | +2.4% | 198,200 |
| 2018/01/10 | 3,850 | 3,965 | 3,850 | 3,895 | +25 | +0.6% | 180,400 |
| 2018/01/09 | 3,800 | 3,880 | 3,770 | 3,870 | +105 | +2.8% | 94,100 |
| 2018/01/05 | 3,830 | 3,830 | 3,745 | 3,765 | -65 | -1.7% | 83,400 |
| 2018/01/04 | 3,840 | 3,860 | 3,740 | 3,830 | ±0 | ±0% | 90,000 |
| 2017/12/29 | 3,880 | 3,895 | 3,730 | 3,830 | -15 | -0.4% | 89,900 |
| 2017/12/28 | 3,980 | 4,005 | 3,695 | 3,845 | -100 | -2.5% | 335,500 |
| 2017/12/27 | 3,930 | 3,965 | 3,820 | 3,945 | +35 | +0.9% | 216,900 |
| 2017/12/26 | 3,900 | 3,930 | 3,830 | 3,910 | +15 | +0.4% | 130,000 |
| 2017/12/25 | 3,900 | 3,975 | 3,850 | 3,895 | +65 | +1.7% | 194,100 |
| 2017/12/22 | 3,960 | 3,980 | 3,760 | 3,830 | -105 | -2.7% | 275,400 |
| 2017/12/21 | 3,895 | 3,950 | 3,810 | 3,935 | +40 | +1% | 341,100 |
| 2017/12/20 | 3,560 | 3,895 | 3,555 | 3,895 | +300 | +8.3% | 428,500 |
| 2017/12/19 | 3,495 | 3,620 | 3,485 | 3,595 | +55 | +1.6% | 116,800 |
| 2017/12/18 | 3,745 | 3,760 | 3,425 | 3,540 | -130 | -3.5% | 333,500 |
| 2017/12/15 | 3,450 | 3,850 | 3,400 | 3,670 | +170 | +4.9% | 597,200 |
| 2017/12/14 | 3,400 | 3,535 | 3,210 | 3,500 | +30 | +0.9% | 628,500 |
| 2017/12/13 | 3,800 | 3,810 | 3,405 | 3,470 | - | - | 2,775,300 |
1651～
1696
件表示中 / 1696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 | 193,400円 | +11.3% | -2.1% | 4.65% | 6.44倍 | 0.53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 |
| ダイドリミ | 87,200円 | +0.2% | - | 11.47% | 22.56倍 | 1.70倍 |
|
アパレル中堅、主力ブランド「ニューヨーカー」。不動産賃貸が安定収益源。中国と伊に生産拠点 |
| ルックＨＤ | 255,500円 | +1.9% | -13.4% | 3.91% | 8.62倍 | 0.49倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
| キング | 73,400円 | +1.8% | +11.3% | 2.45% | 15.05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 |
| アツギ | 94,000円 | +13.2% | - | 0.00% | 9.41倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
