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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 2,981 | 2,997 | 2,885 | 2,993 | -47 | -1.5% | 66,100 |
| 2018/03/23 | 3,110 | 3,165 | 3,025 | 3,040 | -265 | -8% | 83,900 |
| 2018/03/22 | 3,230 | 3,335 | 3,230 | 3,305 | +75 | +2.3% | 27,000 |
| 2018/03/20 | 3,240 | 3,275 | 3,155 | 3,230 | -70 | -2.1% | 64,300 |
| 2018/03/19 | 3,435 | 3,450 | 3,295 | 3,300 | -185 | -5.3% | 94,200 |
| 2018/03/16 | 3,515 | 3,540 | 3,470 | 3,485 | -25 | -0.7% | 38,900 |
| 2018/03/15 | 3,660 | 3,660 | 3,485 | 3,510 | -175 | -4.7% | 79,900 |
| 2018/03/14 | 3,545 | 3,715 | 3,535 | 3,685 | +135 | +3.8% | 52,100 |
| 2018/03/13 | 3,565 | 3,580 | 3,510 | 3,550 | -15 | -0.4% | 27,500 |
| 2018/03/12 | 3,500 | 3,585 | 3,480 | 3,565 | +110 | +3.2% | 36,600 |
| 2018/03/09 | 3,550 | 3,550 | 3,430 | 3,455 | -60 | -1.7% | 67,600 |
| 2018/03/08 | 3,550 | 3,600 | 3,505 | 3,515 | -25 | -0.7% | 37,200 |
| 2018/03/07 | 3,595 | 3,690 | 3,495 | 3,540 | -55 | -1.5% | 60,600 |
| 2018/03/06 | 3,740 | 3,775 | 3,590 | 3,595 | -75 | -2% | 55,800 |
| 2018/03/05 | 3,850 | 3,855 | 3,650 | 3,670 | -130 | -3.4% | 61,500 |
| 2018/03/02 | 3,690 | 3,840 | 3,615 | 3,800 | +50 | +1.3% | 57,600 |
| 2018/03/01 | 3,770 | 3,795 | 3,710 | 3,750 | -85 | -2.2% | 49,500 |
| 2018/02/28 | 3,715 | 3,910 | 3,710 | 3,835 | +125 | +3.4% | 79,700 |
| 2018/02/27 | 3,880 | 3,900 | 3,700 | 3,710 | -200 | -5.1% | 97,600 |
| 2018/02/26 | 3,995 | 4,050 | 3,895 | 3,910 | -60 | -1.5% | 58,800 |
| 2018/02/23 | 3,900 | 4,015 | 3,760 | 3,970 | +50 | +1.3% | 106,300 |
| 2018/02/22 | 3,700 | 3,970 | 3,650 | 3,920 | +185 | +5% | 165,600 |
| 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 |
1501～
1550
件表示中 / 1568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 | 155,700円 | +6.4% | -19.9% | 3.85% | 5.98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 |
| ダイドリミ | 63,500円 | +5.6% | - | 0.79% | 572.07倍 | 1.24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 |
| キング | 66,400円 | +1.8% | +11.3% | 2.71% | 13.59倍 | 0.48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 |
| ユニチカ | 24,500円 | +1.4% | - | 0.00% | 35.30倍 | 1.00倍 |
|
繊維事業は不採算部門の撤退・集約など構造改革進展。フィルムや樹脂など高分子事業を強化 |
| シキボウ | 108,300円 | +5.2% | -1.7% | 4.62% | 13.95倍 | 0.37倍 |
|
紡績名門。航空機向け含む機能材などの育成や豊富な不動産資産活用し、財務改善を進める |
市場注目の銘柄
チャート関連のコラム
