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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 9,800 | 10,220 | 9,800 | 9,920 | -30 | -0.3% | 15,300 |
| 2023/04/06 | 10,720 | 11,080 | 9,770 | 9,950 | +370 | +3.9% | 75,300 |
| 2023/04/05 | 9,220 | 9,750 | 9,200 | 9,580 | +250 | +2.7% | 14,900 |
| 2023/04/04 | 9,380 | 9,640 | 8,920 | 9,330 | -70 | -0.7% | 28,200 |
| 2023/04/03 | 8,910 | 9,410 | 8,800 | 9,400 | +340 | +3.8% | 15,200 |
| 2023/03/31 | 9,320 | 9,320 | 8,910 | 9,060 | -280 | -3% | 14,600 |
| 2023/03/30 | 9,140 | 9,800 | 9,120 | 9,340 | +50 | +0.5% | 19,100 |
| 2023/03/29 | 9,780 | 9,780 | 9,160 | 9,290 | -760 | -7.6% | 31,400 |
| 2023/03/28 | 9,730 | 10,880 | 9,730 | 10,050 | +330 | +3.4% | 37,800 |
| 2023/03/27 | 10,960 | 11,030 | 9,400 | 9,720 | -1,190 | -10.9% | 44,700 |
| 2023/03/24 | 11,280 | 11,750 | 10,760 | 10,910 | -190 | -1.7% | 48,000 |
| 2023/03/23 | 10,360 | 11,660 | 10,170 | 11,100 | +300 | +2.8% | 81,100 |
| 2023/03/22 | 11,850 | 12,290 | 10,580 | 10,800 | -450 | -4% | 99,300 |
| 2023/03/20 | 10,890 | 11,250 | 10,380 | 11,250 | +1,500 | +15.4% | 102,100 |
| 2023/03/17 | 8,500 | 10,060 | 8,380 | 9,750 | +1,190 | +13.9% | 187,600 |
| 2023/03/16 | 9,550 | 11,350 | 8,060 | 8,560 | -1,440 | -14.4% | 128,500 |
| 2023/03/15 | 11,400 | 13,580 | 9,300 | 10,000 | -640 | -6% | 303,800 |
| 2023/03/14 | 9,290 | 10,640 | 9,290 | 10,640 | +1,500 | +16.4% | 125,800 |
| 2023/03/13 | 8,600 | 9,140 | 7,290 | 9,140 | +1,500 | +19.6% | 201,500 |
| 2023/03/10 | 7,640 | 7,640 | 7,640 | 7,640 | +1,000 | +15.1% | 6,400 |
| 2023/03/09 | 6,640 | 6,640 | 6,640 | 6,640 | +1,000 | +17.7% | 37,100 |
| 2023/03/08 | 5,410 | 5,640 | 5,030 | 5,640 | +700 | +14.2% | 65,700 |
| 2023/03/07 | 4,215 | 4,940 | 4,200 | 4,940 | +700 | +16.5% | 24,900 |
| 2023/03/06 | 4,275 | 4,340 | 4,205 | 4,240 | -105 | -2.4% | 5,000 |
| 2023/03/03 | 4,460 | 4,480 | 4,290 | 4,345 | -45 | -1% | 4,400 |
| 2023/03/02 | 4,490 | 4,500 | 4,385 | 4,390 | -30 | -0.7% | 2,500 |
| 2023/03/01 | 4,560 | 4,560 | 4,400 | 4,420 | -170 | -3.7% | 6,100 |
| 2023/02/28 | 4,790 | 4,790 | 4,570 | 4,590 | -165 | -3.5% | 7,300 |
| 2023/02/27 | 4,700 | 4,840 | 4,665 | 4,755 | -15 | -0.3% | 3,900 |
| 2023/02/24 | 4,865 | 4,865 | 4,640 | 4,770 | -120 | -2.5% | 10,500 |
| 2023/02/22 | 5,080 | 5,080 | 4,850 | 4,890 | -190 | -3.7% | 8,000 |
| 2023/02/21 | 5,220 | 5,220 | 5,060 | 5,080 | -150 | -2.9% | 3,700 |
| 2023/02/20 | 4,935 | 5,290 | 4,915 | 5,230 | +270 | +5.4% | 9,000 |
| 2023/02/17 | 4,935 | 5,050 | 4,935 | 4,960 | +25 | +0.5% | 5,100 |
| 2023/02/16 | 4,885 | 4,950 | 4,870 | 4,935 | -50 | -1% | 5,900 |
| 2023/02/15 | 5,140 | 5,140 | 4,865 | 4,985 | -55 | -1.1% | 3,100 |
| 2023/02/14 | 5,020 | 5,120 | 4,905 | 5,040 | +20 | +0.4% | 3,900 |
| 2023/02/13 | 5,220 | 5,220 | 5,000 | 5,020 | -200 | -3.8% | 6,500 |
| 2023/02/10 | 5,260 | 5,330 | 5,060 | 5,220 | -40 | -0.8% | 7,600 |
| 2023/02/09 | 5,270 | 5,270 | 5,110 | 5,260 | -10 | -0.2% | 7,500 |
| 2023/02/08 | 5,260 | 5,320 | 5,260 | 5,270 | +10 | +0.2% | 2,400 |
| 2023/02/07 | 5,270 | 5,330 | 5,200 | 5,260 | -10 | -0.2% | 3,300 |
| 2023/02/06 | 5,290 | 5,320 | 5,200 | 5,270 | -20 | -0.4% | 1,500 |
| 2023/02/03 | 5,400 | 5,430 | 5,200 | 5,290 | -110 | -2% | 2,700 |
| 2023/02/02 | 5,380 | 5,420 | 5,370 | 5,400 | ±0 | ±0% | 2,300 |
| 2023/02/01 | 5,470 | 5,520 | 5,360 | 5,400 | -70 | -1.3% | 6,500 |
| 2023/01/31 | 5,470 | 5,470 | 5,390 | 5,470 | +70 | +1.3% | 3,000 |
| 2023/01/30 | 5,650 | 5,650 | 5,380 | 5,400 | -260 | -4.6% | 11,100 |
| 2023/01/27 | 5,660 | 5,820 | 5,610 | 5,660 | -50 | -0.9% | 8,400 |
| 2023/01/26 | 6,510 | 6,600 | 5,710 | 5,710 | -500 | -8.1% | 46,900 |
401～
450
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
