マツモトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 822 | 822 | 798 | 806 | -14 | -1.7% | 5,400 |
| 2025/10/20 | 804 | 820 | 789 | 820 | +31 | +3.9% | 5,000 |
| 2025/10/17 | 804 | 804 | 779 | 789 | -15 | -1.9% | 2,300 |
| 2025/10/16 | 780 | 804 | 780 | 804 | +16 | +2% | 2,700 |
| 2025/10/15 | 781 | 795 | 781 | 788 | +7 | +0.9% | 3,200 |
| 2025/10/14 | 808 | 808 | 780 | 781 | -35 | -4.3% | 5,300 |
| 2025/10/10 | 819 | 819 | 799 | 816 | -1 | -0.1% | 3,900 |
| 2025/10/09 | 823 | 850 | 780 | 817 | -8 | -1% | 14,400 |
| 2025/10/08 | 841 | 841 | 825 | 825 | -16 | -1.9% | 500 |
| 2025/10/07 | 855 | 855 | 829 | 841 | +1 | +0.1% | 3,900 |
| 2025/10/06 | 864 | 864 | 824 | 840 | -11 | -1.3% | 20,900 |
| 2025/10/03 | 856 | 869 | 851 | 851 | -11 | -1.3% | 5,900 |
| 2025/10/02 | 869 | 889 | 858 | 862 | -7 | -0.8% | 4,100 |
| 2025/10/01 | 900 | 900 | 869 | 869 | -45 | -4.9% | 6,100 |
| 2025/09/30 | 965 | 965 | 905 | 914 | -6 | -0.7% | 3,200 |
| 2025/09/29 | 934 | 934 | 920 | 920 | -14 | -1.5% | 1,100 |
| 2025/09/26 | 928 | 934 | 928 | 934 | -9 | -1% | 1,600 |
| 2025/09/25 | 950 | 968 | 903 | 943 | -12 | -1.3% | 5,400 |
| 2025/09/24 | 970 | 970 | 955 | 955 | ±0 | ±0% | 2,500 |
| 2025/09/22 | 964 | 964 | 955 | 955 | -9 | -0.9% | 2,500 |
| 2025/09/19 | 980 | 980 | 964 | 964 | -2 | -0.2% | 6,000 |
| 2025/09/18 | 1,012 | 1,012 | 966 | 966 | -31 | -3.1% | 4,200 |
| 2025/09/17 | 1,031 | 1,031 | 994 | 997 | -41 | -3.9% | 4,700 |
| 2025/09/16 | 1,052 | 1,052 | 1,022 | 1,038 | +12 | +1.2% | 2,700 |
| 2025/09/12 | 1,087 | 1,087 | 1,003 | 1,026 | -74 | -6.7% | 6,200 |
| 2025/09/11 | 1,096 | 1,100 | 1,085 | 1,100 | ±0 | ±0% | 2,700 |
| 2025/09/10 | 1,091 | 1,100 | 1,084 | 1,100 | +8 | +0.7% | 2,400 |
| 2025/09/09 | 1,113 | 1,113 | 1,085 | 1,092 | +9 | +0.8% | 2,500 |
| 2025/09/08 | 1,080 | 1,083 | 1,078 | 1,083 | +10 | +0.9% | 1,000 |
| 2025/09/05 | 1,100 | 1,100 | 1,073 | 1,073 | +3 | +0.3% | 5,500 |
| 2025/09/04 | 1,155 | 1,155 | 1,053 | 1,070 | -60 | -5.3% | 11,200 |
| 2025/09/03 | 1,117 | 1,147 | 1,117 | 1,130 | +13 | +1.2% | 2,900 |
| 2025/09/02 | 1,115 | 1,170 | 1,108 | 1,117 | +2 | +0.2% | 8,900 |
| 2025/09/01 | 1,076 | 1,137 | 1,076 | 1,115 | -15 | -1.3% | 8,900 |
| 2025/08/29 | 1,124 | 1,138 | 1,124 | 1,130 | +6 | +0.5% | 4,400 |
| 2025/08/28 | 1,136 | 1,166 | 1,120 | 1,124 | -12 | -1.1% | 5,700 |
| 2025/08/27 | 1,160 | 1,160 | 1,116 | 1,136 | -24 | -2.1% | 9,300 |
| 2025/08/26 | 1,156 | 1,184 | 1,155 | 1,160 | -20 | -1.7% | 8,500 |
| 2025/08/25 | 1,400 | 1,400 | 1,130 | 1,180 | -102 | -8% | 39,900 |
| 2025/08/22 | 1,408 | 1,643 | 1,254 | 1,282 | -69 | -5.1% | 136,900 |
| 2025/08/21 | 1,081 | 1,351 | 1,081 | 1,351 | +300 | +28.5% | 57,200 |
| 2025/08/20 | 1,133 | 1,133 | 1,051 | 1,051 | -84 | -7.4% | 11,800 |
| 2025/08/19 | 1,157 | 1,197 | 1,135 | 1,135 | -22 | -1.9% | 7,700 |
| 2025/08/18 | 1,171 | 1,188 | 1,157 | 1,157 | -13 | -1.1% | 7,800 |
| 2025/08/15 | 1,148 | 1,180 | 1,122 | 1,170 | +8 | +0.7% | 11,700 |
| 2025/08/14 | 1,179 | 1,179 | 1,128 | 1,162 | +11 | +1% | 7,100 |
| 2025/08/13 | 1,258 | 1,258 | 1,140 | 1,151 | -108 | -8.6% | 23,000 |
| 2025/08/12 | 1,284 | 1,320 | 1,215 | 1,259 | -34 | -2.6% | 30,200 |
| 2025/08/08 | 1,409 | 1,420 | 1,281 | 1,293 | -97 | -7% | 25,500 |
| 2025/08/07 | 1,434 | 1,434 | 1,350 | 1,390 | -44 | -3.1% | 18,300 |
1～
50
件表示中 / 3807件
類似銘柄と比較する
現在ご覧いただいている「マツモト」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 |
|---|---|---|---|---|---|---|---|---|
| マツモト | 81,800円 | -0.7% | - | 0.00% | 16.25倍 | 1.13倍 |
|
学校の卒業アルバム制作大手。学術図書等の一般商業印刷も。卒業アルバムのデジタル化実証中 |
| 光・彩 | 112,000円 | +1.8% | +2.7% | 2.23% | 17.64倍 | 1.13倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| ウイルコＨＤ | 9,500円 | -2.7% | - | 2.11% | - | 0.43倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| 光陽社 | 154,000円 | +0.5% | -2.9% | 2.34% | 12.56倍 | 0.46倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
| カワセＣＳ | 25,100円 | -2.9% | -63.3% | 1.99% | 39.22倍 | 0.49倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
市場注目の銘柄
チャート関連のコラム
