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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 6,700 | 6,800 | 6,400 | 6,430 | -260 | -3.9% | 12,300 |
| 2022/10/26 | 7,040 | 7,080 | 6,640 | 6,690 | -350 | -5% | 17,500 |
| 2022/10/25 | 7,420 | 7,420 | 7,040 | 7,040 | -360 | -4.9% | 13,100 |
| 2022/10/24 | 7,280 | 7,580 | 7,140 | 7,400 | +270 | +3.8% | 21,300 |
| 2022/10/21 | 6,880 | 7,850 | 6,860 | 7,130 | +200 | +2.9% | 75,900 |
| 2022/10/20 | 7,420 | 7,610 | 6,920 | 6,930 | -360 | -4.9% | 32,000 |
| 2022/10/19 | 6,950 | 7,800 | 6,950 | 7,290 | +360 | +5.2% | 72,900 |
| 2022/10/18 | 7,720 | 7,820 | 6,610 | 6,930 | -800 | -10.3% | 80,900 |
| 2022/10/17 | 9,030 | 9,100 | 7,730 | 7,730 | -1,500 | -16.3% | 76,000 |
| 2022/10/14 | 10,160 | 10,600 | 9,150 | 9,230 | -770 | -7.7% | 44,500 |
| 2022/10/13 | 10,630 | 11,030 | 9,980 | 10,000 | -930 | -8.5% | 21,000 |
| 2022/10/12 | 10,410 | 11,490 | 9,500 | 10,930 | +820 | +8.1% | 58,800 |
| 2022/10/11 | 10,410 | 10,730 | 10,000 | 10,110 | -410 | -3.9% | 15,900 |
| 2022/10/07 | 10,450 | 11,750 | 10,410 | 10,520 | +160 | +1.5% | 28,500 |
| 2022/10/06 | 10,590 | 10,950 | 10,210 | 10,360 | -270 | -2.5% | 16,600 |
| 2022/10/05 | 11,220 | 11,550 | 10,610 | 10,630 | -490 | -4.4% | 21,500 |
| 2022/10/04 | 10,350 | 12,190 | 10,350 | 11,120 | +470 | +4.4% | 26,100 |
| 2022/10/03 | 10,960 | 10,960 | 9,680 | 10,650 | -360 | -3.3% | 26,400 |
| 2022/09/30 | 12,100 | 12,940 | 8,960 | 11,010 | -790 | -6.7% | 67,100 |
| 2022/09/29 | 15,160 | 15,160 | 11,680 | 11,800 | -2,760 | -19% | 47,400 |
| 2022/09/28 | 15,120 | 16,150 | 14,020 | 14,560 | -430 | -2.9% | 29,600 |
| 2022/09/27 | 15,630 | 16,500 | 14,990 | 14,990 | -550 | -3.5% | 17,000 |
| 2022/09/26 | 15,720 | 15,900 | 15,220 | 15,540 | -580 | -3.6% | 11,600 |
| 2022/09/22 | 15,600 | 16,980 | 15,600 | 16,120 | +520 | +3.3% | 17,800 |
| 2022/09/21 | 16,050 | 16,190 | 15,170 | 15,600 | +100 | +0.6% | 12,700 |
| 2022/09/20 | 15,600 | 16,370 | 14,570 | 15,500 | -660 | -4.1% | 34,900 |
| 2022/09/16 | 17,040 | 17,660 | 15,770 | 16,160 | -1,280 | -7.3% | 43,000 |
| 2022/09/15 | 17,690 | 18,820 | 17,300 | 17,440 | -60 | -0.3% | 77,300 |
| 2022/09/14 | 16,070 | 17,910 | 16,010 | 17,500 | +630 | +3.7% | 76,700 |
| 2022/09/13 | 18,460 | 18,900 | 15,630 | 16,870 | +10 | +0.1% | 126,200 |
| 2022/09/12 | 15,900 | 17,990 | 15,500 | 16,860 | +1,760 | +11.7% | 162,300 |
| 2022/09/09 | 12,980 | 15,380 | 12,920 | 15,100 | +2,720 | +22% | 145,500 |
| 2022/09/08 | 12,570 | 13,240 | 11,810 | 12,380 | -190 | -1.5% | 30,200 |
| 2022/09/07 | 11,000 | 13,160 | 10,820 | 12,570 | +1,120 | +9.8% | 81,200 |
| 2022/09/06 | 12,890 | 13,290 | 11,200 | 11,450 | -1,890 | -14.2% | 36,600 |
| 2022/09/05 | 13,300 | 14,200 | 13,200 | 13,340 | -560 | -4% | 19,100 |
| 2022/09/02 | 14,700 | 15,070 | 13,000 | 13,900 | -200 | -1.4% | 140,300 |
| 2022/09/01 | 16,540 | 16,540 | 13,420 | 14,100 | +560 | +4.1% | 309,500 |
| 2022/08/31 | 10,550 | 13,540 | 10,270 | 13,540 | +3,000 | +28.5% | 34,700 |
| 2022/08/30 | 11,320 | 11,320 | 10,540 | 10,540 | -480 | -4.4% | 6,800 |
| 2022/08/29 | 10,730 | 11,310 | 10,720 | 11,020 | -10 | -0.1% | 6,500 |
| 2022/08/26 | 11,490 | 11,500 | 11,020 | 11,030 | -200 | -1.8% | 5,600 |
| 2022/08/25 | 10,900 | 11,620 | 10,530 | 11,230 | +150 | +1.4% | 12,300 |
| 2022/08/24 | 11,870 | 12,090 | 10,900 | 11,080 | -540 | -4.6% | 11,000 |
| 2022/08/23 | 11,990 | 12,310 | 11,570 | 11,620 | -670 | -5.5% | 14,900 |
| 2022/08/22 | 11,780 | 13,210 | 11,780 | 12,290 | +510 | +4.3% | 24,500 |
| 2022/08/19 | 11,390 | 12,280 | 11,390 | 11,780 | +470 | +4.2% | 12,100 |
| 2022/08/18 | 11,540 | 11,610 | 11,240 | 11,310 | -430 | -3.7% | 7,100 |
| 2022/08/17 | 12,100 | 12,350 | 11,740 | 11,740 | -460 | -3.8% | 13,900 |
| 2022/08/16 | 12,200 | 12,990 | 11,950 | 12,200 | ±0 | ±0% | 27,300 |
601～
650
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
