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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 5,630 | 5,670 | 5,480 | 5,510 | -120 | -2.1% | 2,300 |
| 2023/01/11 | 5,650 | 5,710 | 5,630 | 5,630 | +90 | +1.6% | 2,300 |
| 2023/01/10 | 5,440 | 5,800 | 5,440 | 5,540 | +130 | +2.4% | 3,400 |
| 2023/01/06 | 5,350 | 5,510 | 5,350 | 5,410 | -100 | -1.8% | 1,400 |
| 2023/01/05 | 5,730 | 5,780 | 5,390 | 5,510 | -220 | -3.8% | 5,600 |
| 2023/01/04 | 5,350 | 5,740 | 5,290 | 5,730 | +410 | +7.7% | 5,800 |
| 2022/12/30 | 5,510 | 5,510 | 5,320 | 5,320 | -90 | -1.7% | 2,700 |
| 2022/12/29 | 5,110 | 5,650 | 5,100 | 5,410 | +260 | +5% | 11,500 |
| 2022/12/28 | 5,300 | 5,360 | 5,150 | 5,150 | -250 | -4.6% | 3,200 |
| 2022/12/27 | 5,330 | 5,400 | 5,180 | 5,400 | +70 | +1.3% | 6,800 |
| 2022/12/26 | 5,200 | 5,330 | 5,020 | 5,330 | +40 | +0.8% | 9,800 |
| 2022/12/23 | 5,390 | 5,400 | 5,260 | 5,290 | -200 | -3.6% | 5,100 |
| 2022/12/22 | 5,620 | 5,860 | 5,430 | 5,490 | -230 | -4% | 6,900 |
| 2022/12/21 | 5,390 | 5,930 | 5,300 | 5,720 | +490 | +9.4% | 15,000 |
| 2022/12/20 | 5,430 | 5,460 | 5,200 | 5,230 | -200 | -3.7% | 11,400 |
| 2022/12/19 | 5,640 | 5,740 | 5,410 | 5,430 | -440 | -7.5% | 17,400 |
| 2022/12/16 | 6,210 | 6,210 | 5,840 | 5,870 | -410 | -6.5% | 11,400 |
| 2022/12/15 | 6,590 | 6,590 | 6,280 | 6,280 | -310 | -4.7% | 8,600 |
| 2022/12/14 | 6,500 | 6,590 | 6,300 | 6,590 | +90 | +1.4% | 6,300 |
| 2022/12/13 | 6,540 | 6,590 | 6,480 | 6,500 | -40 | -0.6% | 2,800 |
| 2022/12/12 | 6,700 | 6,800 | 6,540 | 6,540 | ±0 | ±0% | 7,900 |
| 2022/12/09 | 6,850 | 6,850 | 6,530 | 6,540 | -330 | -4.8% | 10,700 |
| 2022/12/08 | 6,560 | 7,260 | 6,560 | 6,870 | +340 | +5.2% | 31,000 |
| 2022/12/07 | 6,890 | 6,890 | 6,500 | 6,530 | -640 | -8.9% | 30,100 |
| 2022/12/06 | 6,270 | 7,170 | 6,250 | 7,170 | +1,000 | +16.2% | 92,500 |
| 2022/12/05 | 6,600 | 6,660 | 5,960 | 6,170 | -430 | -6.5% | 8,700 |
| 2022/12/02 | 6,930 | 6,970 | 6,600 | 6,600 | -330 | -4.8% | 8,100 |
| 2022/12/01 | 7,030 | 7,120 | 6,930 | 6,930 | -140 | -2% | 6,400 |
| 2022/11/30 | 7,160 | 7,280 | 6,940 | 7,070 | -90 | -1.3% | 13,400 |
| 2022/11/29 | 6,800 | 7,600 | 6,550 | 7,160 | +170 | +2.4% | 40,500 |
| 2022/11/28 | 7,420 | 7,700 | 6,860 | 6,990 | -450 | -6% | 58,900 |
| 2022/11/25 | 7,440 | 7,440 | 7,440 | 7,440 | +1,000 | +15.5% | 5,900 |
| 2022/11/24 | 6,150 | 6,500 | 6,080 | 6,440 | +390 | +6.4% | 26,200 |
| 2022/11/22 | 5,740 | 6,810 | 5,740 | 6,050 | +240 | +4.1% | 54,800 |
| 2022/11/21 | 6,040 | 6,180 | 5,750 | 5,810 | -280 | -4.6% | 14,800 |
| 2022/11/18 | 8,410 | 8,420 | 6,060 | 6,090 | -1,120 | -15.5% | 96,800 |
| 2022/11/17 | 7,210 | 7,210 | 7,210 | 7,210 | +1,000 | +16.1% | 2,200 |
| 2022/11/16 | 5,340 | 6,210 | 5,130 | 6,210 | +1,000 | +19.2% | 30,200 |
| 2022/11/15 | 5,260 | 5,430 | 5,210 | 5,210 | -150 | -2.8% | 4,300 |
| 2022/11/14 | 5,260 | 5,600 | 5,260 | 5,360 | -100 | -1.8% | 5,800 |
| 2022/11/11 | 5,330 | 5,520 | 5,110 | 5,460 | +130 | +2.4% | 5,900 |
| 2022/11/10 | 5,690 | 5,750 | 5,190 | 5,330 | +40 | +0.8% | 10,100 |
| 2022/11/09 | 5,460 | 5,460 | 5,220 | 5,290 | -230 | -4.2% | 5,400 |
| 2022/11/08 | 5,340 | 5,550 | 5,330 | 5,520 | +120 | +2.2% | 7,800 |
| 2022/11/07 | 5,710 | 5,850 | 5,400 | 5,400 | -410 | -7.1% | 13,800 |
| 2022/11/04 | 6,040 | 6,480 | 5,810 | 5,810 | +160 | +2.8% | 33,400 |
| 2022/11/02 | 5,890 | 5,890 | 5,450 | 5,650 | -180 | -3.1% | 10,100 |
| 2022/11/01 | 5,860 | 6,080 | 5,710 | 5,830 | -70 | -1.2% | 9,100 |
| 2022/10/31 | 6,110 | 6,250 | 5,900 | 5,900 | -180 | -3% | 12,500 |
| 2022/10/28 | 6,230 | 6,390 | 6,000 | 6,080 | -350 | -5.4% | 22,200 |
551～
600
件表示中 / 3677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 | 73,000円 | -2.4% | - | 0.00% | 118.12倍 | 0.86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 |
| くろ工 | 72,200円 | +2.8% | +531.6% | 2.77% | 17.58倍 | 0.27倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
| イタミアート | 88,900円 | +11.7% | -36.1% | 2.25% | 12.10倍 | 1.09倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| 光陽社 | 130,100円 | +2.4% | -35.2% | 2.31% | 13.83倍 | 0.36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 | 21,600円 | +6.1% | - | 2.31% | 14.48倍 | 0.43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
