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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 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 |
| 2023/02/27 | 4,700 | 4,840 | 4,665 | 4,755 | -15 | -0.3% | 3,900 |
| 2023/02/24 | 4,865 | 4,865 | 4,640 | 4,770 | -120 | -2.5% | 10,500 |
| 2023/02/22 | 5,080 | 5,080 | 4,850 | 4,890 | -190 | -3.7% | 8,000 |
| 2023/02/21 | 5,220 | 5,220 | 5,060 | 5,080 | -150 | -2.9% | 3,700 |
| 2023/02/20 | 4,935 | 5,290 | 4,915 | 5,230 | +270 | +5.4% | 9,000 |
| 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 |
601～
650
件表示中 / 3770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 | 116,000円 | -0.7% | - | 0.00% | 23.04倍 | 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も。卒業アルバムのデジタル化実証中 |
| 浅香工 | 161,300円 | +0.6% | -34.5% | 2.48% | 10.33倍 | 0.37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 |
| くろ工 | 87,900円 | +2.8% | +531.6% | 2.28% | 8.81倍 | 0.32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 |
| 光陽社 | 191,600円 | +0.5% | -2.9% | 1.88% | 15.62倍 | 0.57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 |
| カワセＣＳ | 26,900円 | -2.9% | -63.3% | 1.86% | 41.45倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
