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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 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 |
| 2023/01/25 | 5,810 | 6,480 | 5,760 | 6,210 | +400 | +6.9% | 31,300 |
| 2023/01/24 | 5,530 | 5,940 | 5,530 | 5,810 | +180 | +3.2% | 11,400 |
| 2023/01/23 | 5,550 | 5,640 | 5,540 | 5,630 | -20 | -0.4% | 2,700 |
| 2023/01/20 | 5,490 | 5,680 | 5,490 | 5,650 | +60 | +1.1% | 4,100 |
| 2023/01/19 | 5,460 | 5,590 | 5,430 | 5,590 | +110 | +2% | 3,300 |
| 2023/01/18 | 5,400 | 5,550 | 5,400 | 5,480 | +50 | +0.9% | 3,900 |
| 2023/01/17 | 5,500 | 5,590 | 5,380 | 5,430 | ±0 | ±0% | 3,800 |
| 2023/01/16 | 5,740 | 5,810 | 5,410 | 5,430 | -370 | -6.4% | 6,500 |
| 2023/01/13 | 5,450 | 5,960 | 5,380 | 5,800 | +290 | +5.3% | 18,800 |
| 2023/01/12 | 5,630 | 5,670 | 5,480 | 5,510 | -120 | -2.1% | 2,300 |
| 2023/01/11 | 5,650 | 5,710 | 5,630 | 5,630 | +90 | +1.6% | 2,300 |
| 2023/01/10 | 5,440 | 5,800 | 5,440 | 5,540 | +130 | +2.4% | 3,400 |
| 2023/01/06 | 5,350 | 5,510 | 5,350 | 5,410 | -100 | -1.8% | 1,400 |
| 2023/01/05 | 5,730 | 5,780 | 5,390 | 5,510 | -220 | -3.8% | 5,600 |
| 2023/01/04 | 5,350 | 5,740 | 5,290 | 5,730 | +410 | +7.7% | 5,800 |
| 2022/12/30 | 5,510 | 5,510 | 5,320 | 5,320 | -90 | -1.7% | 2,700 |
| 2022/12/29 | 5,110 | 5,650 | 5,100 | 5,410 | +260 | +5% | 11,500 |
| 2022/12/28 | 5,300 | 5,360 | 5,150 | 5,150 | -250 | -4.6% | 3,200 |
| 2022/12/27 | 5,330 | 5,400 | 5,180 | 5,400 | +70 | +1.3% | 6,800 |
| 2022/12/26 | 5,200 | 5,330 | 5,020 | 5,330 | +40 | +0.8% | 9,800 |
| 2022/12/23 | 5,390 | 5,400 | 5,260 | 5,290 | -200 | -3.6% | 5,100 |
| 2022/12/22 | 5,620 | 5,860 | 5,430 | 5,490 | -230 | -4% | 6,900 |
| 2022/12/21 | 5,390 | 5,930 | 5,300 | 5,720 | +490 | +9.4% | 15,000 |
| 2022/12/20 | 5,430 | 5,460 | 5,200 | 5,230 | -200 | -3.7% | 11,400 |
| 2022/12/19 | 5,640 | 5,740 | 5,410 | 5,430 | -440 | -7.5% | 17,400 |
| 2022/12/16 | 6,210 | 6,210 | 5,840 | 5,870 | -410 | -6.5% | 11,400 |
| 2022/12/15 | 6,590 | 6,590 | 6,280 | 6,280 | -310 | -4.7% | 8,600 |
| 2022/12/14 | 6,500 | 6,590 | 6,300 | 6,590 | +90 | +1.4% | 6,300 |
| 2022/12/13 | 6,540 | 6,590 | 6,480 | 6,500 | -40 | -0.6% | 2,800 |
| 2022/12/12 | 6,700 | 6,800 | 6,540 | 6,540 | ±0 | ±0% | 7,900 |
| 2022/12/09 | 6,850 | 6,850 | 6,530 | 6,540 | -330 | -4.8% | 10,700 |
| 2022/12/08 | 6,560 | 7,260 | 6,560 | 6,870 | +340 | +5.2% | 31,000 |
| 2022/12/07 | 6,890 | 6,890 | 6,500 | 6,530 | -640 | -8.9% | 30,100 |
551～
600
件表示中 / 3703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 | 78,500円 | -2.4% | - | 0.00% | 127.02倍 | 0.92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も。卒業アルバムのデジタル化実証中 |
| イタミアート | 103,300円 | +11.7% | -36.1% | 1.94% | 14.06倍 | 1.26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 |
| くろ工 | 72,300円 | +2.8% | +531.6% | 2.77% | 17.60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 |
| カワセＣＳ | 25,400円 | -2.9% | -63.3% | 1.97% | 39.75倍 | 0.50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 |
| 光陽社 | 142,900円 | +0.5% | -2.9% | 2.52% | 11.69倍 | 0.43倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
市場注目の銘柄
チャート関連のコラム
