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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 6,270 | 7,170 | 6,250 | 7,170 | +1,000 | +16.2% | 92,500 |
| 2022/12/05 | 6,600 | 6,660 | 5,960 | 6,170 | -430 | -6.5% | 8,700 |
| 2022/12/02 | 6,930 | 6,970 | 6,600 | 6,600 | -330 | -4.8% | 8,100 |
| 2022/12/01 | 7,030 | 7,120 | 6,930 | 6,930 | -140 | -2% | 6,400 |
| 2022/11/30 | 7,160 | 7,280 | 6,940 | 7,070 | -90 | -1.3% | 13,400 |
| 2022/11/29 | 6,800 | 7,600 | 6,550 | 7,160 | +170 | +2.4% | 40,500 |
| 2022/11/28 | 7,420 | 7,700 | 6,860 | 6,990 | -450 | -6% | 58,900 |
| 2022/11/25 | 7,440 | 7,440 | 7,440 | 7,440 | +1,000 | +15.5% | 5,900 |
| 2022/11/24 | 6,150 | 6,500 | 6,080 | 6,440 | +390 | +6.4% | 26,200 |
| 2022/11/22 | 5,740 | 6,810 | 5,740 | 6,050 | +240 | +4.1% | 54,800 |
| 2022/11/21 | 6,040 | 6,180 | 5,750 | 5,810 | -280 | -4.6% | 14,800 |
| 2022/11/18 | 8,410 | 8,420 | 6,060 | 6,090 | -1,120 | -15.5% | 96,800 |
| 2022/11/17 | 7,210 | 7,210 | 7,210 | 7,210 | +1,000 | +16.1% | 2,200 |
| 2022/11/16 | 5,340 | 6,210 | 5,130 | 6,210 | +1,000 | +19.2% | 30,200 |
| 2022/11/15 | 5,260 | 5,430 | 5,210 | 5,210 | -150 | -2.8% | 4,300 |
| 2022/11/14 | 5,260 | 5,600 | 5,260 | 5,360 | -100 | -1.8% | 5,800 |
| 2022/11/11 | 5,330 | 5,520 | 5,110 | 5,460 | +130 | +2.4% | 5,900 |
| 2022/11/10 | 5,690 | 5,750 | 5,190 | 5,330 | +40 | +0.8% | 10,100 |
| 2022/11/09 | 5,460 | 5,460 | 5,220 | 5,290 | -230 | -4.2% | 5,400 |
| 2022/11/08 | 5,340 | 5,550 | 5,330 | 5,520 | +120 | +2.2% | 7,800 |
| 2022/11/07 | 5,710 | 5,850 | 5,400 | 5,400 | -410 | -7.1% | 13,800 |
| 2022/11/04 | 6,040 | 6,480 | 5,810 | 5,810 | +160 | +2.8% | 33,400 |
| 2022/11/02 | 5,890 | 5,890 | 5,450 | 5,650 | -180 | -3.1% | 10,100 |
| 2022/11/01 | 5,860 | 6,080 | 5,710 | 5,830 | -70 | -1.2% | 9,100 |
| 2022/10/31 | 6,110 | 6,250 | 5,900 | 5,900 | -180 | -3% | 12,500 |
| 2022/10/28 | 6,230 | 6,390 | 6,000 | 6,080 | -350 | -5.4% | 22,200 |
| 2022/10/27 | 6,700 | 6,800 | 6,400 | 6,430 | -260 | -3.9% | 12,300 |
| 2022/10/26 | 7,040 | 7,080 | 6,640 | 6,690 | -350 | -5% | 17,500 |
| 2022/10/25 | 7,420 | 7,420 | 7,040 | 7,040 | -360 | -4.9% | 13,100 |
| 2022/10/24 | 7,280 | 7,580 | 7,140 | 7,400 | +270 | +3.8% | 21,300 |
| 2022/10/21 | 6,880 | 7,850 | 6,860 | 7,130 | +200 | +2.9% | 75,900 |
| 2022/10/20 | 7,420 | 7,610 | 6,920 | 6,930 | -360 | -4.9% | 32,000 |
| 2022/10/19 | 6,950 | 7,800 | 6,950 | 7,290 | +360 | +5.2% | 72,900 |
| 2022/10/18 | 7,720 | 7,820 | 6,610 | 6,930 | -800 | -10.3% | 80,900 |
| 2022/10/17 | 9,030 | 9,100 | 7,730 | 7,730 | -1,500 | -16.3% | 76,000 |
| 2022/10/14 | 10,160 | 10,600 | 9,150 | 9,230 | -770 | -7.7% | 44,500 |
| 2022/10/13 | 10,630 | 11,030 | 9,980 | 10,000 | -930 | -8.5% | 21,000 |
| 2022/10/12 | 10,410 | 11,490 | 9,500 | 10,930 | +820 | +8.1% | 58,800 |
| 2022/10/11 | 10,410 | 10,730 | 10,000 | 10,110 | -410 | -3.9% | 15,900 |
| 2022/10/07 | 10,450 | 11,750 | 10,410 | 10,520 | +160 | +1.5% | 28,500 |
| 2022/10/06 | 10,590 | 10,950 | 10,210 | 10,360 | -270 | -2.5% | 16,600 |
| 2022/10/05 | 11,220 | 11,550 | 10,610 | 10,630 | -490 | -4.4% | 21,500 |
| 2022/10/04 | 10,350 | 12,190 | 10,350 | 11,120 | +470 | +4.4% | 26,100 |
| 2022/10/03 | 10,960 | 10,960 | 9,680 | 10,650 | -360 | -3.3% | 26,400 |
| 2022/09/30 | 12,100 | 12,940 | 8,960 | 11,010 | -790 | -6.7% | 67,100 |
| 2022/09/29 | 15,160 | 15,160 | 11,680 | 11,800 | -2,760 | -19% | 47,400 |
| 2022/09/28 | 15,120 | 16,150 | 14,020 | 14,560 | -430 | -2.9% | 29,600 |
| 2022/09/27 | 15,630 | 16,500 | 14,990 | 14,990 | -550 | -3.5% | 17,000 |
| 2022/09/26 | 15,720 | 15,900 | 15,220 | 15,540 | -580 | -3.6% | 11,600 |
| 2022/09/22 | 15,600 | 16,980 | 15,600 | 16,120 | +520 | +3.3% | 17,800 |
601～
650
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 | 26,200円 | -2.9% | -63.3% | 1.91% | 41.00倍 | 0.51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
