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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 3,885 | 3,935 | 3,825 | 3,880 | -35 | -0.9% | 38,400 |
| 2018/06/19 | 3,985 | 3,985 | 3,845 | 3,915 | -85 | -2.1% | 31,200 |
| 2018/06/18 | 4,025 | 4,025 | 3,860 | 4,000 | +25 | +0.6% | 29,400 |
| 2018/06/15 | 3,800 | 4,030 | 3,760 | 3,975 | +105 | +2.7% | 70,300 |
| 2018/06/14 | 3,930 | 3,930 | 3,790 | 3,870 | -105 | -2.6% | 78,800 |
| 2018/06/13 | 4,075 | 4,130 | 3,965 | 3,975 | -140 | -3.4% | 43,600 |
| 2018/06/12 | 4,050 | 4,200 | 3,990 | 4,115 | +100 | +2.5% | 64,500 |
| 2018/06/11 | 4,055 | 4,065 | 3,945 | 4,015 | -90 | -2.2% | 57,700 |
| 2018/06/08 | 3,900 | 4,130 | 3,860 | 4,105 | +135 | +3.4% | 55,000 |
| 2018/06/07 | 3,910 | 4,040 | 3,905 | 3,970 | +25 | +0.6% | 33,400 |
| 2018/06/06 | 3,900 | 3,975 | 3,865 | 3,945 | +75 | +1.9% | 41,500 |
| 2018/06/05 | 3,910 | 3,925 | 3,790 | 3,870 | -110 | -2.8% | 76,500 |
| 2018/06/04 | 4,150 | 4,165 | 3,850 | 3,980 | -100 | -2.5% | 85,100 |
| 2018/06/01 | 4,235 | 4,320 | 4,070 | 4,080 | -205 | -4.8% | 54,000 |
| 2018/05/31 | 4,165 | 4,420 | 4,165 | 4,285 | +100 | +2.4% | 70,500 |
| 2018/05/30 | 4,225 | 4,260 | 4,085 | 4,185 | -110 | -2.6% | 34,000 |
| 2018/05/29 | 4,345 | 4,410 | 4,285 | 4,295 | -55 | -1.3% | 47,800 |
| 2018/05/28 | 4,385 | 4,475 | 4,330 | 4,350 | +35 | +0.8% | 58,100 |
| 2018/05/25 | 4,230 | 4,350 | 4,140 | 4,315 | +70 | +1.6% | 31,700 |
| 2018/05/24 | 4,200 | 4,280 | 4,020 | 4,245 | -25 | -0.6% | 74,800 |
| 2018/05/23 | 4,430 | 4,460 | 4,135 | 4,270 | -165 | -3.7% | 111,000 |
| 2018/05/22 | 4,340 | 4,480 | 4,280 | 4,435 | +60 | +1.4% | 98,200 |
| 2018/05/21 | 4,030 | 4,420 | 3,990 | 4,375 | +340 | +8.4% | 170,800 |
| 2018/05/18 | 3,730 | 4,040 | 3,680 | 4,035 | +340 | +9.2% | 130,200 |
| 2018/05/17 | 3,780 | 3,810 | 3,645 | 3,695 | -85 | -2.2% | 75,300 |
| 2018/05/16 | 3,585 | 3,800 | 3,420 | 3,780 | +190 | +5.3% | 122,200 |
| 2018/05/15 | 3,200 | 3,590 | 3,145 | 3,590 | +250 | +7.5% | 207,300 |
| 2018/05/14 | 3,280 | 3,360 | 3,260 | 3,340 | +60 | +1.8% | 38,900 |
| 2018/05/11 | 3,220 | 3,330 | 3,200 | 3,280 | +60 | +1.9% | 37,800 |
| 2018/05/10 | 3,175 | 3,225 | 3,135 | 3,220 | +55 | +1.7% | 26,900 |
| 2018/05/09 | 3,170 | 3,180 | 3,115 | 3,165 | +40 | +1.3% | 23,000 |
| 2018/05/08 | 3,170 | 3,185 | 3,125 | 3,125 | +10 | +0.3% | 20,600 |
| 2018/05/07 | 3,055 | 3,160 | 3,025 | 3,115 | +85 | +2.8% | 45,800 |
| 2018/05/02 | 3,030 | 3,080 | 3,015 | 3,030 | ±0 | ±0% | 22,700 |
| 2018/05/01 | 3,040 | 3,060 | 3,000 | 3,030 | ±0 | ±0% | 14,200 |
| 2018/04/27 | 3,070 | 3,080 | 3,005 | 3,030 | -35 | -1.1% | 47,100 |
| 2018/04/26 | 3,150 | 3,165 | 3,060 | 3,065 | -100 | -3.2% | 112,600 |
| 2018/04/25 | 3,295 | 3,320 | 3,135 | 3,165 | -155 | -4.7% | 69,400 |
| 2018/04/24 | 3,390 | 3,400 | 3,285 | 3,320 | -60 | -1.8% | 24,600 |
| 2018/04/23 | 3,260 | 3,395 | 3,250 | 3,380 | +90 | +2.7% | 34,700 |
| 2018/04/20 | 3,300 | 3,305 | 3,215 | 3,290 | -25 | -0.8% | 45,800 |
| 2018/04/19 | 3,375 | 3,410 | 3,310 | 3,315 | -60 | -1.8% | 31,600 |
| 2018/04/18 | 3,350 | 3,410 | 3,305 | 3,375 | +25 | +0.7% | 27,000 |
| 2018/04/17 | 3,395 | 3,415 | 3,305 | 3,350 | -65 | -1.9% | 52,200 |
| 2018/04/16 | 3,470 | 3,490 | 3,345 | 3,415 | +15 | +0.4% | 66,600 |
| 2018/04/13 | 3,540 | 3,565 | 3,385 | 3,400 | -15 | -0.4% | 142,300 |
| 2018/04/12 | 3,355 | 3,455 | 3,330 | 3,415 | +35 | +1% | 48,400 |
| 2018/04/11 | 3,325 | 3,415 | 3,280 | 3,380 | +60 | +1.8% | 56,000 |
| 2018/04/10 | 3,295 | 3,360 | 3,205 | 3,320 | +55 | +1.7% | 69,900 |
| 2018/04/09 | 3,120 | 3,320 | 3,100 | 3,265 | +155 | +5% | 78,600 |
1751～
1800
件表示中 / 1877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 | 194,800円 | +4.9% | +11.9% | 4.62% | 6.78倍 | 0.54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 |
| キング | 86,000円 | +4.9% | +12.0% | 2.09% | 19.04倍 | 0.61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 | 118,500円 | +5.1% | - | 0.00% | 189.00倍 | 0.60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 |
| ルックＨＤ | 255,100円 | -5.0% | -16.7% | 3.92% | 11.21倍 | 0.51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 |
| ＳＵＭＩＮＯＥ | 116,900円 | +0.2% | +33.3% | 3.68% | 10.32倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
