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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 3,590 | 3,590 | 3,590 | 3,590 | +60 | +1.7% | 100 |
| 2018/02/19 | 3,530 | 3,530 | 3,530 | 3,530 | +70 | +2% | 100 |
| 2018/02/16 | 3,600 | 3,600 | 3,460 | 3,460 | -140 | -3.9% | 200 |
| 2018/02/15 | 3,600 | 3,600 | 3,600 | 3,600 | +30 | +0.8% | 100 |
| 2018/02/14 | 3,570 | 3,570 | 3,570 | 3,570 | +70 | +2% | 100 |
| 2018/02/13 | 3,500 | 3,500 | 3,500 | 3,500 | +40 | +1.2% | 200 |
| 2018/02/09 | 3,460 | 3,460 | 3,460 | 3,460 | -10 | -0.3% | 200 |
| 2018/02/08 | 3,400 | 3,470 | 3,400 | 3,470 | ±0 | ±0% | 500 |
| 2018/02/07 | 3,470 | 3,470 | 3,470 | 3,470 | +65 | +1.9% | 200 |
| 2018/02/06 | 3,540 | 3,540 | 3,400 | 3,405 | -205 | -5.7% | 2,200 |
| 2018/02/05 | 3,610 | 3,610 | 3,610 | 3,610 | +70 | +2% | 100 |
| 2018/02/02 | 3,520 | 3,540 | 3,520 | 3,540 | -100 | -2.7% | 1,200 |
| 2018/02/01 | 3,710 | 3,710 | 3,570 | 3,640 | +140 | +4% | 300 |
| 2018/01/31 | 3,470 | 3,500 | 3,470 | 3,500 | +30 | +0.9% | 200 |
| 2018/01/30 | 3,470 | 3,470 | 3,470 | 3,470 | - | - | 100 |
| 2018/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/26 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2018/01/25 | 3,585 | 3,590 | 3,530 | 3,530 | ±0 | ±0% | 400 |
| 2018/01/24 | 3,525 | 3,535 | 3,525 | 3,530 | -5 | -0.1% | 300 |
| 2018/01/23 | 3,400 | 3,535 | 3,400 | 3,535 | - | - | 600 |
| 2018/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/17 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 100 |
| 2018/01/16 | 3,540 | 3,540 | 3,540 | 3,540 | +40 | +1.1% | 100 |
| 2018/01/15 | 3,750 | 3,780 | 3,500 | 3,500 | - | - | 300 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/04 | 3,495 | 3,495 | 3,495 | 3,495 | - | - | 200 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 3,420 | 3,420 | 3,420 | 3,420 | -20 | -0.6% | 100 |
| 2017/12/27 | 3,440 | 3,440 | 3,440 | 3,440 | +15 | +0.4% | 100 |
| 2017/12/26 | 3,440 | 3,440 | 3,425 | 3,425 | -15 | -0.4% | 300 |
| 2017/12/25 | 3,440 | 3,440 | 3,440 | 3,440 | +10 | +0.3% | 100 |
| 2017/12/22 | 3,430 | 3,430 | 3,430 | 3,430 | +10 | +0.3% | 100 |
| 2017/12/21 | 3,420 | 3,420 | 3,420 | 3,420 | -30 | -0.9% | 100 |
| 2017/12/20 | 3,500 | 3,500 | 3,450 | 3,450 | -35 | -1% | 400 |
| 2017/12/19 | 3,485 | 3,485 | 3,485 | 3,485 | +10 | +0.3% | 200 |
| 2017/12/18 | 3,475 | 3,475 | 3,475 | 3,475 | +70 | +2.1% | 300 |
| 2017/12/15 | 3,405 | 3,405 | 3,405 | 3,405 | ±0 | ±0% | 300 |
| 2017/12/14 | 3,475 | 3,475 | 3,405 | 3,405 | -70 | -2% | 400 |
| 2017/12/13 | 3,475 | 3,475 | 3,475 | 3,475 | +65 | +1.9% | 200 |
| 2017/12/12 | 3,480 | 3,480 | 3,410 | 3,410 | -35 | -1% | 200 |
| 2017/12/11 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 200 |
| 2017/12/08 | 3,445 | 3,445 | 3,445 | 3,445 | +110 | +3.3% | 400 |
| 2017/12/07 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 100 |
1651～
1700
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
