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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 11,900 | 13,650 | 11,470 | 13,350 | +1,150 | +9.4% | 18,800 |
| 2022/07/08 | 13,500 | 14,700 | 11,200 | 12,200 | -630 | -4.9% | 44,800 |
| 2022/07/07 | 9,750 | 13,700 | 9,230 | 12,830 | +1,580 | +14% | 93,600 |
| 2022/07/06 | 13,650 | 13,650 | 11,250 | 11,250 | -3,000 | -21.1% | 77,600 |
| 2022/07/05 | 18,650 | 18,650 | 14,250 | 14,250 | -4,000 | -21.9% | 53,500 |
| 2022/07/04 | 19,700 | 20,300 | 17,250 | 18,250 | -1,200 | -6.2% | 21,400 |
| 2022/07/01 | 20,100 | 20,340 | 19,150 | 19,450 | -1,050 | -5.1% | 14,700 |
| 2022/06/30 | 19,510 | 20,500 | 19,120 | 20,500 | +1,390 | +7.3% | 33,500 |
| 2022/06/29 | 20,100 | 21,190 | 19,030 | 19,110 | +100 | +0.5% | 42,300 |
| 2022/06/28 | 18,110 | 21,450 | 18,110 | 19,010 | +1,430 | +8.1% | 67,200 |
| 2022/06/27 | 19,250 | 19,250 | 17,200 | 17,580 | -870 | -4.7% | 38,000 |
| 2022/06/24 | 17,050 | 20,040 | 17,050 | 18,450 | +1,440 | +8.5% | 131,200 |
| 2022/06/23 | 15,610 | 17,010 | 15,320 | 17,010 | +3,000 | +21.4% | 53,600 |
| 2022/06/22 | 17,690 | 19,400 | 14,000 | 14,010 | -3,680 | -20.8% | 84,500 |
| 2022/06/21 | 14,700 | 17,690 | 11,690 | 17,690 | +3,000 | +20.4% | 167,800 |
| 2022/06/20 | 13,040 | 14,690 | 12,030 | 14,690 | +6,000 | +69% | 60,100 |
| 2022/06/17 | 8,690 | 8,690 | 8,690 | 8,690 | +1,500 | +20.9% | 4,700 |
| 2022/06/16 | 7,190 | 7,190 | 7,190 | 7,190 | +1,000 | +16.2% | 3,500 |
| 2022/06/15 | 6,190 | 6,190 | 5,440 | 6,190 | +1,000 | +19.3% | 30,500 |
| 2022/06/14 | 4,980 | 5,190 | 4,805 | 5,190 | +700 | +15.6% | 36,400 |
| 2022/06/13 | 3,880 | 4,490 | 3,880 | 4,490 | +695 | +18.3% | 11,200 |
| 2022/06/10 | 3,450 | 3,800 | 3,320 | 3,795 | +285 | +8.1% | 2,800 |
| 2022/06/09 | 3,595 | 3,595 | 3,470 | 3,510 | -330 | -8.6% | 3,200 |
| 2022/06/08 | 3,350 | 3,955 | 3,350 | 3,840 | +540 | +16.4% | 9,800 |
| 2022/06/07 | 3,240 | 3,300 | 3,240 | 3,300 | +170 | +5.4% | 1,400 |
| 2022/06/06 | 3,190 | 3,190 | 3,130 | 3,130 | -110 | -3.4% | 800 |
| 2022/06/03 | 3,035 | 3,280 | 3,035 | 3,240 | +135 | +4.3% | 3,000 |
| 2022/06/02 | 2,991 | 3,185 | 2,991 | 3,105 | -90 | -2.8% | 500 |
| 2022/06/01 | 3,100 | 3,200 | 2,990 | 3,195 | +75 | +2.4% | 900 |
| 2022/05/31 | 3,100 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 1,100 |
| 2022/05/30 | 2,990 | 3,200 | 2,990 | 3,100 | +160 | +5.4% | 1,900 |
| 2022/05/27 | 2,840 | 2,940 | 2,840 | 2,940 | ±0 | ±0% | 700 |
| 2022/05/26 | 2,690 | 2,980 | 2,640 | 2,940 | +290 | +10.9% | 4,400 |
| 2022/05/25 | 2,550 | 2,650 | 2,550 | 2,650 | +130 | +5.2% | 1,000 |
| 2022/05/24 | 2,460 | 2,600 | 2,460 | 2,520 | +170 | +7.2% | 3,700 |
| 2022/05/23 | 2,274 | 2,350 | 2,257 | 2,350 | +75 | +3.3% | 800 |
| 2022/05/20 | 2,232 | 2,282 | 2,232 | 2,275 | -48 | -2.1% | 400 |
| 2022/05/19 | 2,251 | 2,323 | 2,215 | 2,323 | -78 | -3.2% | 1,500 |
| 2022/05/18 | 2,480 | 2,700 | 2,390 | 2,401 | +1 | ±0% | 5,100 |
| 2022/05/17 | 2,340 | 2,445 | 2,340 | 2,400 | +78 | +3.4% | 700 |
| 2022/05/16 | 2,250 | 2,322 | 2,250 | 2,322 | +82 | +3.7% | 1,600 |
| 2022/05/13 | 2,245 | 2,245 | 2,240 | 2,240 | -54 | -2.4% | 400 |
| 2022/05/12 | 2,240 | 2,294 | 2,240 | 2,294 | +54 | +2.4% | 1,300 |
| 2022/05/11 | 2,230 | 2,240 | 2,230 | 2,240 | +50 | +2.3% | 900 |
| 2022/05/10 | 2,200 | 2,200 | 2,190 | 2,190 | +11 | +0.5% | 1,200 |
| 2022/05/09 | 2,179 | 2,190 | 2,178 | 2,179 | +39 | +1.8% | 1,700 |
| 2022/05/06 | 2,140 | 2,184 | 2,140 | 2,140 | +56 | +2.7% | 3,600 |
| 2022/05/02 | 2,065 | 2,084 | 2,065 | 2,084 | +19 | +0.9% | 200 |
| 2022/04/28 | 2,000 | 2,065 | 2,000 | 2,065 | +99 | +5% | 800 |
| 2022/04/27 | 2,066 | 2,066 | 1,966 | 1,966 | -94 | -4.6% | 200 |
701～
750
件表示中 / 3704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 | 78,400円 | -2.4% | - | 0.00% | 126.86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 | 102,500円 | +11.7% | -36.1% | 1.95% | 13.95倍 | 1.25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 |
| カワセＣＳ | 25,800円 | -2.9% | -63.3% | 1.94% | 40.38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 |
| くろ工 | 71,600円 | +2.8% | +531.6% | 2.79% | 17.43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 |
| 光陽社 | 141,100円 | +0.5% | -2.9% | 2.55% | 11.54倍 | 0.42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
