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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,603 | 1,665 | 1,603 | 1,653 | +38 | +2.4% | 32,500 |
| 2024/08/26 | 1,572 | 1,640 | 1,571 | 1,615 | +35 | +2.2% | 33,400 |
| 2024/08/23 | 1,507 | 1,614 | 1,507 | 1,580 | +72 | +4.8% | 46,900 |
| 2024/08/22 | 1,508 | 1,515 | 1,498 | 1,508 | +8 | +0.5% | 15,100 |
| 2024/08/21 | 1,500 | 1,522 | 1,490 | 1,500 | -1 | -0.1% | 29,400 |
| 2024/08/20 | 1,532 | 1,538 | 1,501 | 1,501 | -3 | -0.2% | 16,200 |
| 2024/08/19 | 1,500 | 1,527 | 1,489 | 1,504 | +8 | +0.5% | 34,300 |
| 2024/08/16 | 1,500 | 1,500 | 1,462 | 1,496 | +15 | +1% | 26,000 |
| 2024/08/15 | 1,464 | 1,496 | 1,462 | 1,481 | +31 | +2.1% | 21,500 |
| 2024/08/14 | 1,458 | 1,476 | 1,425 | 1,450 | -13 | -0.9% | 36,700 |
| 2024/08/13 | 1,449 | 1,495 | 1,438 | 1,463 | +62 | +4.4% | 49,200 |
| 2024/08/09 | 1,440 | 1,470 | 1,360 | 1,401 | +63 | +4.7% | 103,800 |
| 2024/08/08 | 1,300 | 1,355 | 1,300 | 1,338 | +30 | +2.3% | 46,000 |
| 2024/08/07 | 1,259 | 1,345 | 1,249 | 1,308 | +34 | +2.7% | 58,700 |
| 2024/08/06 | 1,334 | 1,345 | 1,246 | 1,274 | +29 | +2.3% | 95,600 |
| 2024/08/05 | 1,404 | 1,405 | 1,200 | 1,245 | -247 | -16.6% | 76,800 |
| 2024/08/02 | 1,560 | 1,560 | 1,492 | 1,492 | -122 | -7.6% | 43,900 |
| 2024/08/01 | 1,656 | 1,671 | 1,596 | 1,614 | -60 | -3.6% | 21,400 |
| 2024/07/31 | 1,630 | 1,679 | 1,616 | 1,674 | +44 | +2.7% | 14,900 |
| 2024/07/30 | 1,652 | 1,655 | 1,627 | 1,630 | -25 | -1.5% | 61,900 |
| 2024/07/29 | 1,655 | 1,656 | 1,632 | 1,655 | +23 | +1.4% | 12,700 |
| 2024/07/26 | 1,640 | 1,656 | 1,626 | 1,632 | +14 | +0.9% | 10,100 |
| 2024/07/25 | 1,635 | 1,655 | 1,612 | 1,618 | -35 | -2.1% | 23,400 |
| 2024/07/24 | 1,687 | 1,690 | 1,653 | 1,653 | -34 | -2% | 10,300 |
| 2024/07/23 | 1,672 | 1,687 | 1,665 | 1,687 | +21 | +1.3% | 12,000 |
| 2024/07/22 | 1,662 | 1,682 | 1,657 | 1,666 | -17 | -1% | 12,800 |
| 2024/07/19 | 1,728 | 1,728 | 1,663 | 1,683 | -45 | -2.6% | 40,800 |
| 2024/07/18 | 1,743 | 1,744 | 1,723 | 1,728 | -18 | -1% | 10,700 |
| 2024/07/17 | 1,707 | 1,752 | 1,694 | 1,746 | +56 | +3.3% | 16,000 |
| 2024/07/16 | 1,687 | 1,719 | 1,687 | 1,690 | +10 | +0.6% | 12,600 |
| 2024/07/12 | 1,704 | 1,733 | 1,680 | 1,680 | -25 | -1.5% | 17,200 |
| 2024/07/11 | 1,690 | 1,708 | 1,690 | 1,705 | +27 | +1.6% | 19,700 |
| 2024/07/10 | 1,701 | 1,709 | 1,657 | 1,678 | -21 | -1.2% | 25,700 |
| 2024/07/09 | 1,730 | 1,730 | 1,678 | 1,699 | -36 | -2.1% | 35,900 |
| 2024/07/08 | 1,742 | 1,742 | 1,724 | 1,735 | -7 | -0.4% | 14,400 |
| 2024/07/05 | 1,772 | 1,772 | 1,742 | 1,742 | -30 | -1.7% | 6,500 |
| 2024/07/04 | 1,763 | 1,779 | 1,742 | 1,772 | +10 | +0.6% | 11,400 |
| 2024/07/03 | 1,772 | 1,776 | 1,752 | 1,762 | -18 | -1% | 21,100 |
| 2024/07/02 | 1,770 | 1,788 | 1,767 | 1,780 | +10 | +0.6% | 9,500 |
| 2024/07/01 | 1,796 | 1,800 | 1,759 | 1,770 | -15 | -0.8% | 16,000 |
| 2024/06/28 | 1,794 | 1,800 | 1,772 | 1,785 | -4 | -0.2% | 12,900 |
| 2024/06/27 | 1,784 | 1,819 | 1,779 | 1,789 | -9 | -0.5% | 13,400 |
| 2024/06/26 | 1,800 | 1,819 | 1,778 | 1,798 | +23 | +1.3% | 14,100 |
| 2024/06/25 | 1,750 | 1,826 | 1,750 | 1,775 | +29 | +1.7% | 28,800 |
| 2024/06/24 | 1,725 | 1,754 | 1,721 | 1,746 | +26 | +1.5% | 20,100 |
| 2024/06/21 | 1,754 | 1,754 | 1,706 | 1,720 | -22 | -1.3% | 18,100 |
| 2024/06/20 | 1,754 | 1,760 | 1,717 | 1,742 | -6 | -0.3% | 27,500 |
| 2024/06/19 | 1,694 | 1,755 | 1,676 | 1,748 | +53 | +3.1% | 46,900 |
| 2024/06/18 | 1,667 | 1,701 | 1,649 | 1,695 | +38 | +2.3% | 30,100 |
| 2024/06/17 | 1,614 | 1,675 | 1,605 | 1,657 | +64 | +4% | 61,300 |
151～
200
件表示中 / 1787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 | 159,400円 | +11.3% | -2.1% | 5.65% | 5.32倍 | 0.44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 | 112,500円 | +1.8% | -7.3% | 3.56% | 9.93倍 | 0.49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 | 95,500円 | +4.7% | - | 0.00% | 11.77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 |
| ＴＥＮＴＩＡＬ | 209,800円 | -49.3% | - | 0.00% | 44.33倍 | 6.85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 |
| シキボウ | 94,800円 | +0.8% | -31.9% | 5.27% | 18.49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
