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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 12,140 | 12,140 | 11,620 | 11,650 | -470 | -3.9% | 8,800 |
2023/07/21 | 12,630 | 12,700 | 12,050 | 12,120 | -480 | -3.8% | 6,400 |
2023/07/20 | 12,960 | 13,150 | 12,600 | 12,600 | -230 | -1.8% | 10,300 |
2023/07/19 | 12,490 | 12,970 | 12,390 | 12,830 | +360 | +2.9% | 7,800 |
2023/07/18 | 12,930 | 12,930 | 12,300 | 12,470 | -210 | -1.7% | 13,400 |
2023/07/14 | 12,940 | 13,480 | 12,650 | 12,680 | -30 | -0.2% | 39,500 |
2023/07/13 | 12,970 | 13,080 | 12,570 | 12,710 | -230 | -1.8% | 15,400 |
2023/07/12 | 12,300 | 13,500 | 11,810 | 12,940 | +1,130 | +9.6% | 46,600 |
2023/07/11 | 11,220 | 12,250 | 11,220 | 11,810 | +290 | +2.5% | 11,900 |
2023/07/10 | 10,310 | 12,050 | 10,030 | 11,520 | +310 | +2.8% | 36,500 |
2023/07/07 | 12,230 | 12,370 | 10,470 | 11,210 | -1,030 | -8.4% | 30,500 |
2023/07/06 | 13,280 | 13,280 | 12,240 | 12,240 | -1,040 | -7.8% | 27,800 |
2023/07/05 | 13,050 | 13,400 | 12,400 | 13,280 | +70 | +0.5% | 22,100 |
2023/07/04 | 12,800 | 13,290 | 12,800 | 13,210 | +210 | +1.6% | 6,800 |
2023/07/03 | 13,230 | 13,390 | 12,990 | 13,000 | -140 | -1.1% | 9,200 |
2023/06/30 | 13,600 | 13,720 | 13,140 | 13,140 | -390 | -2.9% | 15,500 |
2023/06/29 | 13,220 | 13,640 | 13,000 | 13,530 | +230 | +1.7% | 20,100 |
2023/06/28 | 14,330 | 14,330 | 13,300 | 13,300 | -730 | -5.2% | 34,300 |
2023/06/27 | 13,130 | 14,260 | 12,860 | 14,030 | +950 | +7.3% | 82,600 |
2023/06/26 | 12,750 | 13,560 | 12,350 | 13,080 | +400 | +3.2% | 41,100 |
2023/06/23 | 12,550 | 12,720 | 12,200 | 12,680 | +130 | +1% | 14,300 |
2023/06/22 | 12,500 | 13,070 | 12,120 | 12,550 | -60 | -0.5% | 25,200 |
2023/06/21 | 12,420 | 13,000 | 11,370 | 12,610 | +280 | +2.3% | 38,900 |
2023/06/20 | 13,080 | 13,080 | 12,210 | 12,330 | -750 | -5.7% | 29,700 |
2023/06/19 | 12,980 | 13,700 | 12,880 | 13,080 | +200 | +1.6% | 25,600 |
2023/06/16 | 13,400 | 13,440 | 12,200 | 12,880 | -220 | -1.7% | 32,200 |
2023/06/15 | 12,670 | 13,660 | 12,460 | 13,100 | +610 | +4.9% | 32,200 |
2023/06/14 | 14,560 | 15,170 | 12,350 | 12,490 | -1,660 | -11.7% | 73,500 |
2023/06/13 | 13,380 | 14,680 | 13,160 | 14,150 | +170 | +1.2% | 50,700 |
2023/06/12 | 12,110 | 14,730 | 12,100 | 13,980 | +1,840 | +15.2% | 88,800 |
2023/06/09 | 10,190 | 12,850 | 10,040 | 12,140 | +1,920 | +18.8% | 137,000 |
2023/06/08 | 9,850 | 10,320 | 9,670 | 10,220 | +360 | +3.7% | 19,600 |
2023/06/07 | 10,000 | 10,000 | 9,720 | 9,860 | -40 | -0.4% | 4,000 |
2023/06/06 | 10,300 | 10,300 | 9,900 | 9,900 | -300 | -2.9% | 10,500 |
2023/06/05 | 10,010 | 10,450 | 9,860 | 10,200 | +390 | +4% | 16,600 |
2023/06/02 | 9,630 | 10,170 | 9,630 | 9,810 | +160 | +1.7% | 9,100 |
2023/06/01 | 9,900 | 9,900 | 9,580 | 9,650 | -250 | -2.5% | 11,600 |
2023/05/31 | 9,540 | 10,110 | 9,380 | 9,900 | +210 | +2.2% | 19,500 |
2023/05/30 | 9,030 | 9,850 | 9,000 | 9,690 | +590 | +6.5% | 13,300 |
2023/05/29 | 9,370 | 9,370 | 9,000 | 9,100 | -200 | -2.2% | 6,100 |
2023/05/26 | 9,750 | 9,750 | 9,170 | 9,300 | -380 | -3.9% | 8,200 |
2023/05/25 | 9,850 | 10,000 | 9,530 | 9,680 | -140 | -1.4% | 10,400 |
2023/05/24 | 9,930 | 9,980 | 9,700 | 9,820 | -160 | -1.6% | 8,100 |
2023/05/23 | 10,330 | 10,340 | 9,880 | 9,980 | -370 | -3.6% | 13,600 |
2023/05/22 | 10,070 | 10,350 | 10,020 | 10,350 | +380 | +3.8% | 8,700 |
2023/05/19 | 9,900 | 10,080 | 9,800 | 9,970 | +20 | +0.2% | 10,900 |
2023/05/18 | 9,900 | 10,370 | 9,850 | 9,950 | -50 | -0.5% | 16,500 |
2023/05/17 | 10,200 | 10,290 | 10,000 | 10,000 | -250 | -2.4% | 12,200 |
2023/05/16 | 10,310 | 10,500 | 10,170 | 10,250 | -60 | -0.6% | 10,300 |
2023/05/15 | 10,050 | 10,750 | 10,000 | 10,310 | +160 | +1.6% | 22,300 |
201~
250
件表示中 / 3458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 | 163,800円 | -2.5% | - | 0.00% | - | 1.55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 | 63,800円 | +14.1% | +16.3% | 3.76% | 12.50倍 | 0.81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 |
イタミアート | 134,800円 | +12.8% | +8.6% | 1.48% | 11.87倍 | 4.71倍 |
|
- |
光・彩 | 215,500円 | +5.0% | +4.3% | 1.16% | 16.97倍 | 1.16倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはOEMに加え得意技術提案も |
浅香工 | 158,800円 | -1.0% | -29.7% | 2.52% | 8.72倍 | 0.38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