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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,427 | 1,467 | 1,427 | 1,450 | +24 | +1.7% | 4,200 |
| 2024/07/22 | 1,471 | 1,491 | 1,426 | 1,426 | -85 | -5.6% | 8,500 |
| 2024/07/19 | 1,528 | 1,531 | 1,511 | 1,511 | -14 | -0.9% | 700 |
| 2024/07/18 | 1,501 | 1,543 | 1,496 | 1,525 | ±0 | ±0% | 2,600 |
| 2024/07/17 | 1,530 | 1,543 | 1,500 | 1,525 | -5 | -0.3% | 2,600 |
| 2024/07/16 | 1,537 | 1,537 | 1,490 | 1,530 | +17 | +1.1% | 4,100 |
| 2024/07/12 | 1,484 | 1,518 | 1,453 | 1,513 | +33 | +2.2% | 4,900 |
| 2024/07/11 | 1,453 | 1,488 | 1,452 | 1,480 | +27 | +1.9% | 2,100 |
| 2024/07/10 | 1,485 | 1,485 | 1,450 | 1,453 | -2 | -0.1% | 4,200 |
| 2024/07/09 | 1,466 | 1,490 | 1,454 | 1,455 | -26 | -1.8% | 7,700 |
| 2024/07/08 | 1,500 | 1,500 | 1,470 | 1,481 | -19 | -1.3% | 5,300 |
| 2024/07/05 | 1,512 | 1,513 | 1,500 | 1,500 | -12 | -0.8% | 7,600 |
| 2024/07/04 | 1,548 | 1,566 | 1,505 | 1,512 | -36 | -2.3% | 9,800 |
| 2024/07/03 | 1,560 | 1,576 | 1,541 | 1,548 | -9 | -0.6% | 7,100 |
| 2024/07/02 | 1,590 | 1,590 | 1,537 | 1,557 | -33 | -2.1% | 6,100 |
| 2024/07/01 | 1,582 | 1,590 | 1,575 | 1,590 | +16 | +1% | 2,300 |
| 2024/06/28 | 1,580 | 1,586 | 1,572 | 1,574 | -12 | -0.8% | 3,700 |
| 2024/06/27 | 1,567 | 1,589 | 1,565 | 1,586 | +3 | +0.2% | 3,200 |
| 2024/06/26 | 1,600 | 1,600 | 1,565 | 1,583 | -7 | -0.4% | 2,500 |
| 2024/06/25 | 1,573 | 1,614 | 1,573 | 1,590 | ±0 | ±0% | 4,600 |
| 2024/06/24 | 1,556 | 1,593 | 1,547 | 1,590 | +34 | +2.2% | 7,200 |
| 2024/06/21 | 1,563 | 1,570 | 1,551 | 1,556 | -7 | -0.4% | 2,900 |
| 2024/06/20 | 1,572 | 1,605 | 1,560 | 1,563 | -36 | -2.3% | 5,200 |
| 2024/06/19 | 1,544 | 1,600 | 1,544 | 1,599 | +47 | +3% | 5,800 |
| 2024/06/18 | 1,565 | 1,587 | 1,548 | 1,552 | -8 | -0.5% | 5,000 |
| 2024/06/17 | 1,566 | 1,569 | 1,560 | 1,560 | -30 | -1.9% | 6,500 |
| 2024/06/14 | 1,600 | 1,634 | 1,581 | 1,590 | -31 | -1.9% | 9,100 |
| 2024/06/13 | 1,625 | 1,672 | 1,600 | 1,621 | -10 | -0.6% | 4,700 |
| 2024/06/12 | 1,625 | 1,640 | 1,590 | 1,631 | +10 | +0.6% | 7,800 |
| 2024/06/11 | 1,670 | 1,709 | 1,602 | 1,621 | -49 | -2.9% | 13,700 |
| 2024/06/10 | 1,548 | 1,719 | 1,548 | 1,670 | +128 | +8.3% | 35,000 |
| 2024/06/07 | 1,537 | 1,573 | 1,537 | 1,542 | -31 | -2% | 11,500 |
| 2024/06/06 | 1,622 | 1,622 | 1,558 | 1,573 | -49 | -3% | 13,300 |
| 2024/06/05 | 1,659 | 1,659 | 1,610 | 1,622 | -27 | -1.6% | 4,100 |
| 2024/06/04 | 1,620 | 1,658 | 1,605 | 1,649 | +35 | +2.2% | 12,200 |
| 2024/06/03 | 1,601 | 1,631 | 1,594 | 1,614 | +13 | +0.8% | 7,700 |
| 2024/05/31 | 1,581 | 1,615 | 1,570 | 1,601 | +11 | +0.7% | 16,100 |
| 2024/05/30 | 1,618 | 1,618 | 1,585 | 1,590 | -28 | -1.7% | 6,800 |
| 2024/05/29 | 1,649 | 1,649 | 1,600 | 1,618 | +9 | +0.6% | 6,400 |
| 2024/05/28 | 1,600 | 1,765 | 1,570 | 1,609 | +24 | +1.5% | 37,900 |
| 2024/05/27 | 1,624 | 1,624 | 1,583 | 1,585 | -16 | -1% | 11,800 |
| 2024/05/24 | 1,680 | 1,710 | 1,600 | 1,601 | -79 | -4.7% | 31,700 |
| 2024/05/23 | 2,012 | 2,012 | 1,675 | 1,680 | -332 | -16.5% | 114,400 |
| 2024/05/22 | 1,643 | 2,012 | 1,640 | 2,012 | +400 | +24.8% | 119,300 |
| 2024/05/21 | 1,635 | 1,660 | 1,611 | 1,612 | -26 | -1.6% | 4,200 |
| 2024/05/20 | 1,609 | 1,650 | 1,585 | 1,638 | +61 | +3.9% | 11,200 |
| 2024/05/17 | 1,598 | 1,617 | 1,575 | 1,577 | -21 | -1.3% | 7,200 |
| 2024/05/16 | 1,639 | 1,671 | 1,577 | 1,598 | -41 | -2.5% | 12,800 |
| 2024/05/15 | 1,651 | 1,720 | 1,639 | 1,639 | -12 | -0.7% | 16,000 |
| 2024/05/14 | 1,670 | 1,682 | 1,628 | 1,651 | -17 | -1% | 5,700 |
201～
250
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 | 79,000円 | -2.4% | - | 0.00% | 127.83倍 | 0.93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 | 104,600円 | +11.7% | -36.1% | 1.91% | 14.24倍 | 1.28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 | 25,600円 | -2.9% | -63.3% | 1.95% | 40.06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 | 141,000円 | +0.5% | -2.9% | 2.55% | 11.53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
