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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,958 | 1,958 | 1,939 | 1,948 | -10 | -0.5% | 26,100 |
| 2025/08/20 | 1,960 | 1,963 | 1,949 | 1,958 | -5 | -0.3% | 35,300 |
| 2025/08/19 | 1,956 | 1,969 | 1,945 | 1,963 | +4 | +0.2% | 24,200 |
| 2025/08/18 | 1,949 | 1,967 | 1,945 | 1,959 | +13 | +0.7% | 18,700 |
| 2025/08/15 | 1,948 | 1,952 | 1,930 | 1,946 | +1 | +0.1% | 23,200 |
| 2025/08/14 | 1,919 | 1,950 | 1,918 | 1,945 | +30 | +1.6% | 29,700 |
| 2025/08/13 | 1,884 | 1,915 | 1,884 | 1,915 | +31 | +1.6% | 41,600 |
| 2025/08/12 | 1,896 | 1,896 | 1,880 | 1,884 | -12 | -0.6% | 27,400 |
| 2025/08/08 | 1,879 | 1,896 | 1,854 | 1,896 | -23 | -1.2% | 87,200 |
| 2025/08/07 | 1,890 | 1,919 | 1,878 | 1,919 | +29 | +1.5% | 51,800 |
| 2025/08/06 | 1,877 | 1,891 | 1,873 | 1,890 | +17 | +0.9% | 27,800 |
| 2025/08/05 | 1,874 | 1,886 | 1,871 | 1,873 | +9 | +0.5% | 30,800 |
| 2025/08/04 | 1,850 | 1,869 | 1,849 | 1,864 | +4 | +0.2% | 23,600 |
| 2025/08/01 | 1,842 | 1,861 | 1,840 | 1,860 | +24 | +1.3% | 34,900 |
| 2025/07/31 | 1,830 | 1,839 | 1,830 | 1,836 | +6 | +0.3% | 7,700 |
| 2025/07/30 | 1,833 | 1,841 | 1,827 | 1,830 | -3 | -0.2% | 10,000 |
| 2025/07/29 | 1,840 | 1,841 | 1,830 | 1,833 | +1 | +0.1% | 13,200 |
| 2025/07/28 | 1,841 | 1,842 | 1,827 | 1,832 | +4 | +0.2% | 20,100 |
| 2025/07/25 | 1,836 | 1,836 | 1,823 | 1,828 | -2 | -0.1% | 14,200 |
| 2025/07/24 | 1,839 | 1,839 | 1,830 | 1,830 | +1 | +0.1% | 14,500 |
| 2025/07/23 | 1,830 | 1,839 | 1,829 | 1,829 | -1 | -0.1% | 19,200 |
| 2025/07/22 | 1,834 | 1,836 | 1,826 | 1,830 | +9 | +0.5% | 13,500 |
| 2025/07/18 | 1,823 | 1,831 | 1,820 | 1,821 | -2 | -0.1% | 21,100 |
| 2025/07/17 | 1,826 | 1,832 | 1,821 | 1,823 | -3 | -0.2% | 16,400 |
| 2025/07/16 | 1,825 | 1,830 | 1,812 | 1,826 | -4 | -0.2% | 18,500 |
| 2025/07/15 | 1,827 | 1,830 | 1,813 | 1,830 | +12 | +0.7% | 18,800 |
| 2025/07/14 | 1,835 | 1,835 | 1,810 | 1,818 | ±0 | ±0% | 24,900 |
| 2025/07/11 | 1,816 | 1,833 | 1,815 | 1,818 | +5 | +0.3% | 14,800 |
| 2025/07/10 | 1,830 | 1,832 | 1,812 | 1,813 | -14 | -0.8% | 11,300 |
| 2025/07/09 | 1,817 | 1,834 | 1,806 | 1,827 | +21 | +1.2% | 21,100 |
| 2025/07/08 | 1,805 | 1,813 | 1,798 | 1,806 | +4 | +0.2% | 18,400 |
| 2025/07/07 | 1,817 | 1,817 | 1,802 | 1,802 | -6 | -0.3% | 13,800 |
| 2025/07/04 | 1,808 | 1,816 | 1,802 | 1,808 | ±0 | ±0% | 9,400 |
| 2025/07/03 | 1,801 | 1,809 | 1,790 | 1,808 | +8 | +0.4% | 22,300 |
| 2025/07/02 | 1,811 | 1,821 | 1,800 | 1,800 | -15 | -0.8% | 18,000 |
| 2025/07/01 | 1,829 | 1,829 | 1,810 | 1,815 | -7 | -0.4% | 11,500 |
| 2025/06/30 | 1,835 | 1,840 | 1,811 | 1,822 | +4 | +0.2% | 21,600 |
| 2025/06/27 | 1,817 | 1,819 | 1,804 | 1,818 | +11 | +0.6% | 21,700 |
| 2025/06/26 | 1,830 | 1,830 | 1,807 | 1,807 | -20 | -1.1% | 15,100 |
| 2025/06/25 | 1,819 | 1,830 | 1,804 | 1,827 | +12 | +0.7% | 20,200 |
| 2025/06/24 | 1,830 | 1,833 | 1,800 | 1,815 | +3 | +0.2% | 32,800 |
| 2025/06/23 | 1,819 | 1,819 | 1,794 | 1,812 | -7 | -0.4% | 24,300 |
| 2025/06/20 | 1,822 | 1,836 | 1,808 | 1,819 | -1 | -0.1% | 16,100 |
| 2025/06/19 | 1,831 | 1,842 | 1,816 | 1,820 | -8 | -0.4% | 21,900 |
| 2025/06/18 | 1,814 | 1,831 | 1,814 | 1,828 | +27 | +1.5% | 30,200 |
| 2025/06/17 | 1,781 | 1,810 | 1,781 | 1,801 | +20 | +1.1% | 14,200 |
| 2025/06/16 | 1,794 | 1,799 | 1,780 | 1,781 | -6 | -0.3% | 22,200 |
| 2025/06/13 | 1,810 | 1,810 | 1,757 | 1,787 | -35 | -1.9% | 55,300 |
| 2025/06/12 | 1,830 | 1,830 | 1,801 | 1,822 | ±0 | ±0% | 17,300 |
| 2025/06/11 | 1,831 | 1,831 | 1,815 | 1,822 | -9 | -0.5% | 10,600 |
1～
50
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
