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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 10,650 | 10,920 | 9,830 | 10,150 | -490 | -4.6% | 31,700 |
2023/05/11 | 11,170 | 11,400 | 10,600 | 10,640 | -480 | -4.3% | 20,300 |
2023/05/10 | 10,740 | 11,300 | 10,680 | 11,120 | +670 | +6.4% | 41,100 |
2023/05/09 | 9,990 | 11,350 | 9,920 | 10,450 | +540 | +5.4% | 87,200 |
2023/05/08 | 9,910 | 10,280 | 9,910 | 9,910 | +110 | +1.1% | 16,900 |
2023/05/02 | 9,810 | 10,150 | 9,710 | 9,800 | ±0 | ±0% | 13,500 |
2023/05/01 | 9,610 | 10,680 | 9,350 | 9,800 | +80 | +0.8% | 32,700 |
2023/04/28 | 10,010 | 10,300 | 9,710 | 9,720 | -290 | -2.9% | 18,800 |
2023/04/27 | 8,910 | 10,400 | 8,910 | 10,010 | +1,110 | +12.5% | 61,400 |
2023/04/26 | 8,380 | 9,390 | 8,370 | 8,900 | +460 | +5.5% | 31,800 |
2023/04/25 | 8,190 | 9,180 | 7,910 | 8,440 | +680 | +8.8% | 49,200 |
2023/04/24 | 7,690 | 8,120 | 7,100 | 7,760 | -450 | -5.5% | 26,500 |
2023/04/21 | 9,130 | 9,470 | 8,150 | 8,210 | -470 | -5.4% | 48,100 |
2023/04/20 | 10,230 | 10,250 | 7,800 | 8,680 | -1,590 | -15.5% | 50,700 |
2023/04/19 | 10,370 | 10,620 | 10,250 | 10,270 | -100 | -1% | 17,700 |
2023/04/18 | 10,270 | 10,720 | 10,250 | 10,370 | +350 | +3.5% | 21,300 |
2023/04/17 | 10,100 | 10,180 | 9,970 | 10,020 | -70 | -0.7% | 16,400 |
2023/04/14 | 10,000 | 10,500 | 9,950 | 10,090 | +190 | +1.9% | 18,500 |
2023/04/13 | 10,440 | 10,540 | 9,900 | 9,900 | -540 | -5.2% | 14,200 |
2023/04/12 | 10,690 | 10,770 | 10,390 | 10,440 | -70 | -0.7% | 11,200 |
2023/04/11 | 10,680 | 11,010 | 10,400 | 10,510 | +10 | +0.1% | 16,900 |
2023/04/10 | 10,070 | 10,800 | 10,020 | 10,500 | +580 | +5.8% | 34,300 |
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 |
251~
300
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