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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 6,190 | 6,190 | 5,440 | 6,190 | +1,000 | +19.3% | 30,500 |
| 2022/06/14 | 4,980 | 5,190 | 4,805 | 5,190 | +700 | +15.6% | 36,400 |
| 2022/06/13 | 3,880 | 4,490 | 3,880 | 4,490 | +695 | +18.3% | 11,200 |
| 2022/06/10 | 3,450 | 3,800 | 3,320 | 3,795 | +285 | +8.1% | 2,800 |
| 2022/06/09 | 3,595 | 3,595 | 3,470 | 3,510 | -330 | -8.6% | 3,200 |
| 2022/06/08 | 3,350 | 3,955 | 3,350 | 3,840 | +540 | +16.4% | 9,800 |
| 2022/06/07 | 3,240 | 3,300 | 3,240 | 3,300 | +170 | +5.4% | 1,400 |
| 2022/06/06 | 3,190 | 3,190 | 3,130 | 3,130 | -110 | -3.4% | 800 |
| 2022/06/03 | 3,035 | 3,280 | 3,035 | 3,240 | +135 | +4.3% | 3,000 |
| 2022/06/02 | 2,991 | 3,185 | 2,991 | 3,105 | -90 | -2.8% | 500 |
| 2022/06/01 | 3,100 | 3,200 | 2,990 | 3,195 | +75 | +2.4% | 900 |
| 2022/05/31 | 3,100 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 1,100 |
| 2022/05/30 | 2,990 | 3,200 | 2,990 | 3,100 | +160 | +5.4% | 1,900 |
| 2022/05/27 | 2,840 | 2,940 | 2,840 | 2,940 | ±0 | ±0% | 700 |
| 2022/05/26 | 2,690 | 2,980 | 2,640 | 2,940 | +290 | +10.9% | 4,400 |
| 2022/05/25 | 2,550 | 2,650 | 2,550 | 2,650 | +130 | +5.2% | 1,000 |
| 2022/05/24 | 2,460 | 2,600 | 2,460 | 2,520 | +170 | +7.2% | 3,700 |
| 2022/05/23 | 2,274 | 2,350 | 2,257 | 2,350 | +75 | +3.3% | 800 |
| 2022/05/20 | 2,232 | 2,282 | 2,232 | 2,275 | -48 | -2.1% | 400 |
| 2022/05/19 | 2,251 | 2,323 | 2,215 | 2,323 | -78 | -3.2% | 1,500 |
| 2022/05/18 | 2,480 | 2,700 | 2,390 | 2,401 | +1 | ±0% | 5,100 |
| 2022/05/17 | 2,340 | 2,445 | 2,340 | 2,400 | +78 | +3.4% | 700 |
| 2022/05/16 | 2,250 | 2,322 | 2,250 | 2,322 | +82 | +3.7% | 1,600 |
| 2022/05/13 | 2,245 | 2,245 | 2,240 | 2,240 | -54 | -2.4% | 400 |
| 2022/05/12 | 2,240 | 2,294 | 2,240 | 2,294 | +54 | +2.4% | 1,300 |
| 2022/05/11 | 2,230 | 2,240 | 2,230 | 2,240 | +50 | +2.3% | 900 |
| 2022/05/10 | 2,200 | 2,200 | 2,190 | 2,190 | +11 | +0.5% | 1,200 |
| 2022/05/09 | 2,179 | 2,190 | 2,178 | 2,179 | +39 | +1.8% | 1,700 |
| 2022/05/06 | 2,140 | 2,184 | 2,140 | 2,140 | +56 | +2.7% | 3,600 |
| 2022/05/02 | 2,065 | 2,084 | 2,065 | 2,084 | +19 | +0.9% | 200 |
| 2022/04/28 | 2,000 | 2,065 | 2,000 | 2,065 | +99 | +5% | 800 |
| 2022/04/27 | 2,066 | 2,066 | 1,966 | 1,966 | -94 | -4.6% | 200 |
| 2022/04/26 | 1,980 | 2,060 | 1,980 | 2,060 | +30 | +1.5% | 1,500 |
| 2022/04/25 | 1,880 | 2,055 | 1,880 | 2,030 | - | - | 2,000 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,960 | 1,960 | 1,960 | 1,960 | -90 | -4.4% | 100 |
| 2022/04/20 | 1,950 | 2,050 | 1,950 | 2,050 | +75 | +3.8% | 1,500 |
| 2022/04/19 | 1,927 | 1,975 | 1,927 | 1,975 | +47 | +2.4% | 2,900 |
| 2022/04/18 | 1,890 | 1,930 | 1,890 | 1,928 | -2 | -0.1% | 500 |
| 2022/04/15 | 1,911 | 1,930 | 1,891 | 1,930 | +19 | +1% | 3,000 |
| 2022/04/14 | 1,909 | 1,957 | 1,909 | 1,911 | +2 | +0.1% | 4,400 |
| 2022/04/13 | 1,892 | 1,909 | 1,830 | 1,909 | +29 | +1.5% | 2,400 |
| 2022/04/12 | 1,831 | 1,880 | 1,830 | 1,880 | +50 | +2.7% | 6,600 |
| 2022/04/11 | 1,829 | 1,830 | 1,829 | 1,830 | +47 | +2.6% | 3,100 |
| 2022/04/08 | 1,808 | 1,808 | 1,783 | 1,783 | +1 | +0.1% | 200 |
| 2022/04/07 | 1,821 | 1,821 | 1,782 | 1,782 | - | - | 200 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,824 | 1,824 | 1,781 | 1,781 | -31 | -1.7% | 1,200 |
| 2022/04/01 | 1,821 | 1,852 | 1,812 | 1,812 | +31 | +1.7% | 600 |
601～
650
件表示中 / 3586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 | 90,100円 | +9.2% | - | 0.00% | 145.79倍 | 0.70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のほか、ＮＦＴ売買の事業にも進出 |
| くろ工 | 74,100円 | +2.4% | - | 0.00% | 7.65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 | 91,300円 | +14.2% | -25.3% | 2.19% | 11.77倍 | 1.23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 |
| カワセＣＳ | 22,000円 | +2.2% | - | 1.36% | 51.64倍 | 0.44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 |
| バルコス | - | +27.4% | +100.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
