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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,548 | 1,719 | 1,548 | 1,670 | +128 | +8.3% | 35,000 |
| 2024/06/07 | 1,537 | 1,573 | 1,537 | 1,542 | -31 | -2% | 11,500 |
| 2024/06/06 | 1,622 | 1,622 | 1,558 | 1,573 | -49 | -3% | 13,300 |
| 2024/06/05 | 1,659 | 1,659 | 1,610 | 1,622 | -27 | -1.6% | 4,100 |
| 2024/06/04 | 1,620 | 1,658 | 1,605 | 1,649 | +35 | +2.2% | 12,200 |
| 2024/06/03 | 1,601 | 1,631 | 1,594 | 1,614 | +13 | +0.8% | 7,700 |
| 2024/05/31 | 1,581 | 1,615 | 1,570 | 1,601 | +11 | +0.7% | 16,100 |
| 2024/05/30 | 1,618 | 1,618 | 1,585 | 1,590 | -28 | -1.7% | 6,800 |
| 2024/05/29 | 1,649 | 1,649 | 1,600 | 1,618 | +9 | +0.6% | 6,400 |
| 2024/05/28 | 1,600 | 1,765 | 1,570 | 1,609 | +24 | +1.5% | 37,900 |
| 2024/05/27 | 1,624 | 1,624 | 1,583 | 1,585 | -16 | -1% | 11,800 |
| 2024/05/24 | 1,680 | 1,710 | 1,600 | 1,601 | -79 | -4.7% | 31,700 |
| 2024/05/23 | 2,012 | 2,012 | 1,675 | 1,680 | -332 | -16.5% | 114,400 |
| 2024/05/22 | 1,643 | 2,012 | 1,640 | 2,012 | +400 | +24.8% | 119,300 |
| 2024/05/21 | 1,635 | 1,660 | 1,611 | 1,612 | -26 | -1.6% | 4,200 |
| 2024/05/20 | 1,609 | 1,650 | 1,585 | 1,638 | +61 | +3.9% | 11,200 |
| 2024/05/17 | 1,598 | 1,617 | 1,575 | 1,577 | -21 | -1.3% | 7,200 |
| 2024/05/16 | 1,639 | 1,671 | 1,577 | 1,598 | -41 | -2.5% | 12,800 |
| 2024/05/15 | 1,651 | 1,720 | 1,639 | 1,639 | -12 | -0.7% | 16,000 |
| 2024/05/14 | 1,670 | 1,682 | 1,628 | 1,651 | -17 | -1% | 5,700 |
| 2024/05/13 | 1,640 | 1,670 | 1,610 | 1,668 | +26 | +1.6% | 11,400 |
| 2024/05/10 | 1,708 | 1,708 | 1,635 | 1,642 | -34 | -2% | 6,300 |
| 2024/05/09 | 1,740 | 1,740 | 1,669 | 1,676 | -69 | -4% | 10,600 |
| 2024/05/08 | 1,653 | 1,789 | 1,653 | 1,745 | +96 | +5.8% | 11,000 |
| 2024/05/07 | 1,621 | 1,670 | 1,564 | 1,649 | +62 | +3.9% | 20,400 |
| 2024/05/02 | 1,666 | 1,666 | 1,557 | 1,587 | -79 | -4.7% | 17,700 |
| 2024/05/01 | 1,638 | 1,686 | 1,627 | 1,666 | +30 | +1.8% | 9,900 |
| 2024/04/30 | 1,688 | 1,748 | 1,631 | 1,636 | -30 | -1.8% | 13,100 |
| 2024/04/26 | 1,710 | 1,710 | 1,613 | 1,666 | -4 | -0.2% | 10,800 |
| 2024/04/25 | 1,798 | 1,798 | 1,665 | 1,670 | -91 | -5.2% | 12,100 |
| 2024/04/24 | 1,764 | 1,829 | 1,732 | 1,761 | +36 | +2.1% | 11,200 |
| 2024/04/23 | 1,802 | 1,802 | 1,701 | 1,725 | -105 | -5.7% | 12,200 |
| 2024/04/22 | 1,719 | 1,911 | 1,719 | 1,830 | +124 | +7.3% | 23,500 |
| 2024/04/19 | 1,753 | 1,753 | 1,665 | 1,706 | -35 | -2% | 12,100 |
| 2024/04/18 | 1,795 | 1,810 | 1,713 | 1,741 | -70 | -3.9% | 13,900 |
| 2024/04/17 | 1,948 | 1,948 | 1,764 | 1,811 | -98 | -5.1% | 19,900 |
| 2024/04/16 | 2,006 | 2,015 | 1,885 | 1,909 | -35 | -1.8% | 9,600 |
| 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 |
201～
250
件表示中 / 3673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 | 78,000円 | -2.4% | - | 0.00% | 126.21倍 | 0.92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 |
| アールシーコア | 30,800円 | -8.6% | - | 0.00% | - | 0.47倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| イタミアート | 90,700円 | +11.7% | -36.1% | 2.21% | 12.35倍 | 1.11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 | 135,600円 | +2.4% | -35.2% | 2.21% | 14.42倍 | 0.37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 | 21,700円 | +6.1% | - | 2.30% | 14.55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
