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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 14,210 | 14,510 | 13,810 | 13,810 | -610 | -4.2% | 8,000 |
| 2022/08/02 | 14,130 | 14,600 | 13,750 | 14,420 | +390 | +2.8% | 11,700 |
| 2022/08/01 | 14,320 | 14,350 | 13,940 | 14,030 | +10 | +0.1% | 7,800 |
| 2022/07/29 | 13,930 | 14,630 | 13,710 | 14,020 | -180 | -1.3% | 12,600 |
| 2022/07/28 | 14,930 | 14,930 | 13,660 | 14,200 | -430 | -2.9% | 17,000 |
| 2022/07/27 | 15,820 | 16,750 | 14,580 | 14,630 | -790 | -5.1% | 44,000 |
| 2022/07/26 | 13,970 | 15,940 | 13,960 | 15,420 | +1,460 | +10.5% | 32,500 |
| 2022/07/25 | 15,030 | 15,600 | 12,830 | 13,960 | -1,870 | -11.8% | 47,700 |
| 2022/07/22 | 16,620 | 16,900 | 15,830 | 15,830 | -1,190 | -7% | 27,500 |
| 2022/07/21 | 17,600 | 18,180 | 17,020 | 17,020 | -60 | -0.4% | 14,600 |
| 2022/07/20 | 17,450 | 18,300 | 17,020 | 17,080 | -420 | -2.4% | 22,500 |
| 2022/07/19 | 18,000 | 19,190 | 17,280 | 17,500 | -1,470 | -7.7% | 28,100 |
| 2022/07/15 | 17,920 | 19,400 | 17,800 | 18,970 | +2,080 | +12.3% | 58,000 |
| 2022/07/14 | 14,200 | 17,200 | 13,960 | 16,890 | +2,690 | +18.9% | 92,300 |
| 2022/07/13 | 13,600 | 14,500 | 13,550 | 14,200 | +740 | +5.5% | 17,300 |
| 2022/07/12 | 13,600 | 14,500 | 13,200 | 13,460 | +110 | +0.8% | 22,600 |
| 2022/07/11 | 11,900 | 13,650 | 11,470 | 13,350 | +1,150 | +9.4% | 18,800 |
| 2022/07/08 | 13,500 | 14,700 | 11,200 | 12,200 | -630 | -4.9% | 44,800 |
| 2022/07/07 | 9,750 | 13,700 | 9,230 | 12,830 | +1,580 | +14% | 93,600 |
| 2022/07/06 | 13,650 | 13,650 | 11,250 | 11,250 | -3,000 | -21.1% | 77,600 |
| 2022/07/05 | 18,650 | 18,650 | 14,250 | 14,250 | -4,000 | -21.9% | 53,500 |
| 2022/07/04 | 19,700 | 20,300 | 17,250 | 18,250 | -1,200 | -6.2% | 21,400 |
| 2022/07/01 | 20,100 | 20,340 | 19,150 | 19,450 | -1,050 | -5.1% | 14,700 |
| 2022/06/30 | 19,510 | 20,500 | 19,120 | 20,500 | +1,390 | +7.3% | 33,500 |
| 2022/06/29 | 20,100 | 21,190 | 19,030 | 19,110 | +100 | +0.5% | 42,300 |
| 2022/06/28 | 18,110 | 21,450 | 18,110 | 19,010 | +1,430 | +8.1% | 67,200 |
| 2022/06/27 | 19,250 | 19,250 | 17,200 | 17,580 | -870 | -4.7% | 38,000 |
| 2022/06/24 | 17,050 | 20,040 | 17,050 | 18,450 | +1,440 | +8.5% | 131,200 |
| 2022/06/23 | 15,610 | 17,010 | 15,320 | 17,010 | +3,000 | +21.4% | 53,600 |
| 2022/06/22 | 17,690 | 19,400 | 14,000 | 14,010 | -3,680 | -20.8% | 84,500 |
| 2022/06/21 | 14,700 | 17,690 | 11,690 | 17,690 | +3,000 | +20.4% | 167,800 |
| 2022/06/20 | 13,040 | 14,690 | 12,030 | 14,690 | +6,000 | +69% | 60,100 |
| 2022/06/17 | 8,690 | 8,690 | 8,690 | 8,690 | +1,500 | +20.9% | 4,700 |
| 2022/06/16 | 7,190 | 7,190 | 7,190 | 7,190 | +1,000 | +16.2% | 3,500 |
| 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 |
751～
800
件表示中 / 3770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 | 116,000円 | -0.7% | - | 0.00% | 23.04倍 | 1.60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 |
| 浅香工 | 161,300円 | +0.6% | -34.5% | 2.48% | 10.33倍 | 0.37倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| くろ工 | 87,900円 | +2.8% | +531.6% | 2.28% | 8.81倍 | 0.32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 |
| 光陽社 | 191,600円 | +0.5% | -2.9% | 1.88% | 15.62倍 | 0.57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 | 26,900円 | -2.9% | -63.3% | 1.86% | 41.45倍 | 0.52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
