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 |
---|---|---|---|---|---|---|---|
2019/05/16 | 3,200 | 3,200 | 3,040 | 3,040 | -700 | -18.7% | 129,900 |
2019/05/15 | 3,680 | 3,775 | 3,625 | 3,740 | +50 | +1.4% | 35,000 |
2019/05/14 | 3,580 | 3,700 | 3,570 | 3,690 | +50 | +1.4% | 45,900 |
2019/05/13 | 3,450 | 3,660 | 3,415 | 3,640 | +235 | +6.9% | 39,100 |
2019/05/10 | 3,365 | 3,475 | 3,365 | 3,405 | +40 | +1.2% | 14,600 |
2019/05/09 | 3,390 | 3,390 | 3,330 | 3,365 | -15 | -0.4% | 17,700 |
2019/05/08 | 3,425 | 3,435 | 3,365 | 3,380 | -100 | -2.9% | 28,700 |
2019/05/07 | 3,495 | 3,535 | 3,475 | 3,480 | +5 | +0.1% | 18,600 |
2019/04/26 | 3,510 | 3,510 | 3,470 | 3,475 | -80 | -2.3% | 16,200 |
2019/04/25 | 3,420 | 3,560 | 3,395 | 3,555 | +165 | +4.9% | 25,200 |
2019/04/24 | 3,385 | 3,460 | 3,380 | 3,390 | +20 | +0.6% | 26,300 |
2019/04/23 | 3,395 | 3,415 | 3,370 | 3,370 | ±0 | ±0% | 21,300 |
2019/04/22 | 3,355 | 3,420 | 3,350 | 3,370 | +15 | +0.4% | 40,900 |
2019/04/19 | 3,355 | 3,365 | 3,330 | 3,355 | +45 | +1.4% | 12,100 |
2019/04/18 | 3,400 | 3,400 | 3,300 | 3,310 | -100 | -2.9% | 23,800 |
2019/04/17 | 3,450 | 3,450 | 3,350 | 3,410 | -10 | -0.3% | 27,100 |
2019/04/16 | 3,500 | 3,515 | 3,400 | 3,420 | -80 | -2.3% | 18,200 |
2019/04/15 | 3,550 | 3,550 | 3,450 | 3,500 | +65 | +1.9% | 23,800 |
2019/04/12 | 3,510 | 3,520 | 3,430 | 3,435 | -70 | -2% | 18,900 |
2019/04/11 | 3,555 | 3,555 | 3,495 | 3,505 | -20 | -0.6% | 7,800 |
2019/04/10 | 3,570 | 3,595 | 3,515 | 3,525 | -105 | -2.9% | 11,700 |
2019/04/09 | 3,610 | 3,635 | 3,555 | 3,630 | +25 | +0.7% | 8,700 |
2019/04/08 | 3,790 | 3,790 | 3,605 | 3,605 | -150 | -4% | 17,100 |
2019/04/05 | 3,700 | 3,775 | 3,675 | 3,755 | +65 | +1.8% | 58,600 |
2019/04/04 | 3,570 | 3,725 | 3,570 | 3,690 | +90 | +2.5% | 33,500 |
2019/04/03 | 3,550 | 3,630 | 3,505 | 3,600 | +55 | +1.6% | 20,600 |
2019/04/02 | 3,605 | 3,685 | 3,545 | 3,545 | -10 | -0.3% | 27,600 |
2019/04/01 | 3,500 | 3,585 | 3,500 | 3,555 | +85 | +2.4% | 18,900 |
2019/03/29 | 3,450 | 3,505 | 3,405 | 3,470 | +40 | +1.2% | 13,700 |
2019/03/28 | 3,295 | 3,440 | 3,250 | 3,430 | +105 | +3.2% | 25,600 |
2019/03/27 | 3,480 | 3,485 | 3,315 | 3,325 | -150 | -4.3% | 22,700 |
2019/03/26 | 3,370 | 3,495 | 3,370 | 3,475 | +105 | +3.1% | 22,800 |
2019/03/25 | 3,355 | 3,425 | 3,295 | 3,370 | -85 | -2.5% | 25,700 |
2019/03/22 | 3,485 | 3,520 | 3,440 | 3,455 | -30 | -0.9% | 12,200 |
2019/03/20 | 3,590 | 3,590 | 3,390 | 3,485 | -70 | -2% | 17,900 |
2019/03/19 | 3,635 | 3,635 | 3,550 | 3,555 | -80 | -2.2% | 17,300 |
2019/03/18 | 3,555 | 3,645 | 3,510 | 3,635 | +110 | +3.1% | 26,900 |
2019/03/15 | 3,525 | 3,560 | 3,470 | 3,525 | +5 | +0.1% | 31,100 |
2019/03/14 | 3,500 | 3,565 | 3,485 | 3,520 | +80 | +2.3% | 52,100 |
2019/03/13 | 3,390 | 3,470 | 3,390 | 3,440 | +70 | +2.1% | 20,600 |
2019/03/12 | 3,290 | 3,385 | 3,285 | 3,370 | +150 | +4.7% | 20,400 |
2019/03/11 | 3,190 | 3,230 | 3,110 | 3,220 | -5 | -0.2% | 24,400 |
2019/03/08 | 3,340 | 3,385 | 3,185 | 3,225 | -185 | -5.4% | 55,300 |
2019/03/07 | 3,450 | 3,450 | 3,395 | 3,410 | -85 | -2.4% | 26,500 |
2019/03/06 | 3,425 | 3,520 | 3,410 | 3,495 | +70 | +2% | 35,600 |
2019/03/05 | 3,295 | 3,440 | 3,255 | 3,425 | +130 | +3.9% | 37,300 |
2019/03/04 | 3,250 | 3,350 | 3,235 | 3,295 | +65 | +2% | 16,400 |
2019/03/01 | 3,245 | 3,270 | 3,165 | 3,230 | -35 | -1.1% | 17,000 |
2019/02/28 | 3,340 | 3,355 | 3,265 | 3,265 | -100 | -3% | 34,600 |
2019/02/27 | 3,305 | 3,380 | 3,295 | 3,365 | +75 | +2.3% | 29,500 |
1501~
1550
件表示中 / 1844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 | 181,000円 | +4.9% | +11.9% | 4.97% | 6.30倍 | 0.50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 |
アツギ | 125,400円 | +5.1% | - | 0.00% | 200.96倍 | 0.63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 |
キング | 81,500円 | +4.9% | +12.0% | 2.21% | 18.11倍 | 0.58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 |
ルックHD | 243,400円 | +0.5% | +0.7% | 4.11% | 9.07倍 | 0.48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 | 112,200円 | +0.2% | -31.8% | 3.57% | 15.64倍 | 0.48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