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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 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 |
51～
100
件表示中 / 3451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 | 169,000円 | -2.5% | - | 0.00% | - | 1.60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 | 64,800円 | +14.1% | +16.3% | 3.70% | 12.70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 | 51,800円 | +4.7% | -19.0% | 3.09% | 10.85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 | 171,500円 | +0.2% | +25.4% | 2.92% | 5.46倍 | 0.43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
