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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,850 | 3,015 | 2,805 | 2,932 | +81 | +2.8% | 26,700 |
| 2024/01/30 | 2,907 | 2,912 | 2,832 | 2,851 | -55 | -1.9% | 15,200 |
| 2024/01/29 | 2,983 | 2,988 | 2,906 | 2,906 | -59 | -2% | 7,800 |
| 2024/01/26 | 2,980 | 3,005 | 2,918 | 2,965 | -16 | -0.5% | 17,800 |
| 2024/01/25 | 3,035 | 3,035 | 2,977 | 2,981 | -54 | -1.8% | 23,000 |
| 2024/01/24 | 3,220 | 3,250 | 3,035 | 3,035 | -180 | -5.6% | 34,400 |
| 2024/01/23 | 3,060 | 3,300 | 3,040 | 3,215 | +155 | +5.1% | 42,200 |
| 2024/01/22 | 3,065 | 3,165 | 3,025 | 3,060 | +30 | +1% | 26,200 |
| 2024/01/19 | 3,135 | 3,140 | 2,970 | 3,030 | -105 | -3.3% | 22,900 |
| 2024/01/18 | 3,075 | 3,170 | 3,015 | 3,135 | +15 | +0.5% | 23,200 |
| 2024/01/17 | 3,235 | 3,260 | 3,065 | 3,120 | -55 | -1.7% | 21,800 |
| 2024/01/16 | 3,185 | 3,335 | 3,155 | 3,175 | -35 | -1.1% | 28,500 |
| 2024/01/15 | 3,350 | 3,450 | 3,175 | 3,210 | -100 | -3% | 32,500 |
| 2024/01/12 | 3,340 | 3,410 | 3,300 | 3,310 | -100 | -2.9% | 54,500 |
| 2024/01/11 | 3,515 | 3,670 | 3,350 | 3,410 | -185 | -5.1% | 61,500 |
| 2024/01/10 | 3,795 | 3,800 | 3,595 | 3,595 | -220 | -5.8% | 54,000 |
| 2024/01/09 | 3,705 | 3,960 | 3,585 | 3,815 | -100 | -2.6% | 127,100 |
| 2024/01/05 | 3,385 | 4,120 | 3,370 | 3,915 | +460 | +13.3% | 248,300 |
| 2024/01/04 | 3,320 | 3,600 | 3,100 | 3,455 | +65 | +1.9% | 73,900 |
| 2023/12/29 | 3,310 | 3,765 | 3,220 | 3,390 | +290 | +9.4% | 203,400 |
| 2023/12/28 | 2,551 | 3,100 | 2,539 | 3,100 | +500 | +19.2% | 49,500 |
| 2023/12/27 | 2,604 | 2,604 | 2,422 | 2,600 | +4 | +0.2% | 156,600 |
| 2023/12/26 | 2,703 | 2,741 | 2,570 | 2,596 | -112 | -4.1% | 148,700 |
| 2023/12/25 | 2,832 | 2,882 | 2,700 | 2,708 | -124 | -4.4% | 9,700 |
| 2023/12/22 | 2,869 | 2,921 | 2,832 | 2,832 | -47 | -1.6% | 50,400 |
| 2023/12/21 | 2,898 | 2,899 | 2,826 | 2,879 | +3 | +0.1% | 50,100 |
| 2023/12/20 | 2,897 | 2,919 | 2,870 | 2,876 | -23 | -0.8% | 5,000 |
| 2023/12/19 | 2,900 | 2,936 | 2,876 | 2,899 | -1 | ±0% | 5,800 |
| 2023/12/18 | 2,840 | 2,973 | 2,840 | 2,900 | +10 | +0.3% | 18,900 |
| 2023/12/15 | 2,819 | 2,928 | 2,805 | 2,890 | +75 | +2.7% | 15,400 |
| 2023/12/14 | 2,722 | 2,920 | 2,722 | 2,815 | +52 | +1.9% | 15,600 |
| 2023/12/13 | 2,700 | 2,805 | 2,700 | 2,763 | +53 | +2% | 8,600 |
| 2023/12/12 | 2,750 | 2,780 | 2,710 | 2,710 | -47 | -1.7% | 9,800 |
| 2023/12/11 | 2,832 | 2,872 | 2,757 | 2,757 | -68 | -2.4% | 8,900 |
| 2023/12/08 | 2,795 | 2,879 | 2,795 | 2,825 | -20 | -0.7% | 4,100 |
| 2023/12/07 | 2,861 | 2,911 | 2,798 | 2,845 | -16 | -0.6% | 14,500 |
| 2023/12/06 | 2,982 | 2,982 | 2,860 | 2,861 | -104 | -3.5% | 12,300 |
| 2023/12/05 | 2,813 | 3,100 | 2,764 | 2,965 | +156 | +5.6% | 42,200 |
| 2023/12/04 | 2,670 | 2,835 | 2,670 | 2,809 | +93 | +3.4% | 16,700 |
| 2023/12/01 | 2,767 | 2,767 | 2,680 | 2,716 | -33 | -1.2% | 8,400 |
| 2023/11/30 | 2,831 | 2,831 | 2,745 | 2,749 | -32 | -1.2% | 9,800 |
| 2023/11/29 | 2,751 | 2,825 | 2,750 | 2,781 | -20 | -0.7% | 28,500 |
| 2023/11/28 | 2,850 | 2,850 | 2,801 | 2,801 | -58 | -2% | 10,900 |
| 2023/11/27 | 2,989 | 3,005 | 2,800 | 2,859 | -133 | -4.4% | 22,000 |
| 2023/11/24 | 2,998 | 3,015 | 2,982 | 2,992 | -6 | -0.2% | 21,100 |
| 2023/11/22 | 3,030 | 3,030 | 2,972 | 2,998 | -32 | -1.1% | 7,100 |
| 2023/11/21 | 3,020 | 3,085 | 2,970 | 3,030 | -40 | -1.3% | 19,500 |
| 2023/11/20 | 3,165 | 3,165 | 3,050 | 3,070 | -60 | -1.9% | 6,000 |
| 2023/11/17 | 3,095 | 3,165 | 3,090 | 3,130 | -5 | -0.2% | 3,000 |
| 2023/11/16 | 3,115 | 3,135 | 3,060 | 3,135 | +20 | +0.6% | 2,800 |
201～
250
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
