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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 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 |
1～
50
件表示中 / 3452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 | 164,200円 | -2.5% | - | 0.00% | - | 1.56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 |
| アミファ | 64,700円 | +14.1% | +16.3% | 3.71% | 12.68倍 | 0.82倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| 研 創 | 51,700円 | +4.7% | -19.0% | 3.09% | 10.83倍 | 0.65倍 |
|
企業向けサイン、ネーム板等金属銘板の国内トップ。ＬＥＤ銘板が６割。広島を本拠に全国展開 |
| イタミアート | 123,600円 | +12.8% | +8.6% | 1.62% | 10.88倍 | 4.31倍 |
|
- |
| 浅香工 | 168,200円 | +0.2% | +25.4% | 2.97% | 5.35倍 | 0.42倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
市場注目の銘柄
チャート関連のコラム
