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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,975 | 1,975 | 1,863 | 1,944 | -26 | -1.3% | 10,500 |
| 2024/04/12 | 1,999 | 2,078 | 1,921 | 1,970 | -14 | -0.7% | 11,400 |
| 2024/04/11 | 2,023 | 2,049 | 1,961 | 1,984 | -83 | -4% | 7,200 |
| 2024/04/10 | 2,075 | 2,119 | 2,020 | 2,067 | +13 | +0.6% | 8,300 |
| 2024/04/09 | 2,058 | 2,066 | 1,986 | 2,054 | -4 | -0.2% | 13,200 |
| 2024/04/08 | 2,039 | 2,058 | 1,930 | 2,058 | +99 | +5.1% | 32,000 |
| 2024/04/05 | 2,006 | 2,059 | 1,792 | 1,959 | -97 | -4.7% | 47,800 |
| 2024/04/04 | 2,172 | 2,205 | 2,004 | 2,056 | -73 | -3.4% | 25,700 |
| 2024/04/03 | 2,269 | 2,269 | 2,129 | 2,129 | -115 | -5.1% | 15,000 |
| 2024/04/02 | 2,320 | 2,327 | 2,233 | 2,244 | -97 | -4.1% | 18,100 |
| 2024/04/01 | 2,415 | 2,415 | 2,330 | 2,341 | -62 | -2.6% | 9,900 |
| 2024/03/29 | 2,500 | 2,501 | 2,365 | 2,403 | -77 | -3.1% | 21,300 |
| 2024/03/28 | 2,620 | 2,695 | 2,480 | 2,480 | -122 | -4.7% | 42,000 |
| 2024/03/27 | 2,674 | 2,690 | 2,470 | 2,602 | -68 | -2.5% | 53,800 |
| 2024/03/26 | 2,698 | 2,740 | 2,630 | 2,670 | -28 | -1% | 21,500 |
| 2024/03/25 | 2,785 | 2,785 | 2,680 | 2,698 | -47 | -1.7% | 14,400 |
| 2024/03/22 | 2,760 | 2,799 | 2,680 | 2,745 | -5 | -0.2% | 31,900 |
| 2024/03/21 | 2,700 | 2,896 | 2,665 | 2,750 | +77 | +2.9% | 35,400 |
| 2024/03/19 | 2,949 | 2,949 | 2,669 | 2,673 | -282 | -9.5% | 53,500 |
| 2024/03/18 | 2,845 | 2,970 | 2,845 | 2,955 | +60 | +2.1% | 51,900 |
| 2024/03/15 | 2,799 | 2,907 | 2,715 | 2,895 | +95 | +3.4% | 39,800 |
| 2024/03/14 | 2,876 | 3,100 | 2,626 | 2,800 | -26 | -0.9% | 177,400 |
| 2024/03/13 | 2,826 | 2,826 | 2,637 | 2,826 | +500 | +21.5% | 177,700 |
| 2024/03/12 | 1,526 | 2,326 | 1,526 | 2,326 | +400 | +20.8% | 219,900 |
| 2024/03/11 | 1,926 | 1,926 | 1,926 | 1,926 | -500 | -20.6% | 26,600 |
| 2024/03/08 | 2,926 | 2,926 | 2,426 | 2,426 | -500 | -17.1% | 233,800 |
| 2024/03/07 | 2,990 | 3,090 | 2,871 | 2,926 | -57 | -1.9% | 26,800 |
| 2024/03/06 | 3,015 | 3,105 | 2,955 | 2,983 | -72 | -2.4% | 19,500 |
| 2024/03/05 | 2,985 | 3,100 | 2,950 | 3,055 | ±0 | ±0% | 11,700 |
| 2024/03/04 | 2,950 | 3,175 | 2,901 | 3,055 | +55 | +1.8% | 31,100 |
| 2024/03/01 | 3,130 | 3,215 | 2,974 | 3,000 | -205 | -6.4% | 40,400 |
| 2024/02/29 | 3,465 | 3,680 | 3,030 | 3,205 | -50 | -1.5% | 151,600 |
| 2024/02/28 | 3,215 | 3,255 | 3,030 | 3,255 | +500 | +18.1% | 87,000 |
| 2024/02/27 | 2,766 | 2,805 | 2,711 | 2,755 | -11 | -0.4% | 8,300 |
| 2024/02/26 | 2,760 | 2,806 | 2,732 | 2,766 | -23 | -0.8% | 14,100 |
| 2024/02/22 | 2,790 | 2,790 | 2,711 | 2,789 | +1 | ±0% | 9,700 |
| 2024/02/21 | 2,782 | 2,804 | 2,782 | 2,788 | -36 | -1.3% | 3,300 |
| 2024/02/20 | 2,816 | 2,825 | 2,793 | 2,824 | -21 | -0.7% | 5,800 |
| 2024/02/19 | 2,769 | 2,895 | 2,769 | 2,845 | +26 | +0.9% | 10,000 |
| 2024/02/16 | 2,650 | 2,997 | 2,619 | 2,819 | +169 | +6.4% | 58,600 |
| 2024/02/15 | 2,742 | 2,742 | 2,650 | 2,650 | -81 | -3% | 14,500 |
| 2024/02/14 | 2,816 | 2,816 | 2,715 | 2,731 | -93 | -3.3% | 20,500 |
| 2024/02/13 | 2,862 | 2,875 | 2,800 | 2,824 | -11 | -0.4% | 18,100 |
| 2024/02/09 | 2,892 | 2,892 | 2,810 | 2,835 | -30 | -1% | 15,100 |
| 2024/02/08 | 2,848 | 2,960 | 2,848 | 2,865 | +15 | +0.5% | 14,700 |
| 2024/02/07 | 2,850 | 2,874 | 2,799 | 2,850 | -47 | -1.6% | 14,000 |
| 2024/02/06 | 2,980 | 2,980 | 2,876 | 2,897 | -58 | -2% | 13,700 |
| 2024/02/05 | 2,889 | 2,980 | 2,886 | 2,955 | +74 | +2.6% | 9,200 |
| 2024/02/02 | 2,803 | 2,900 | 2,802 | 2,881 | +31 | +1.1% | 16,000 |
| 2024/02/01 | 2,932 | 2,932 | 2,823 | 2,850 | -82 | -2.8% | 17,100 |
151～
200
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
