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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,040 | 1,040 | 1,005 | 1,012 | -29 | -2.8% | 4,000 |
| 2024/09/05 | 1,020 | 1,041 | 1,000 | 1,041 | +8 | +0.8% | 2,200 |
| 2024/09/04 | 1,060 | 1,070 | 1,026 | 1,033 | -87 | -7.8% | 8,800 |
| 2024/09/03 | 1,111 | 1,121 | 1,106 | 1,120 | +14 | +1.3% | 2,100 |
| 2024/09/02 | 1,106 | 1,144 | 1,096 | 1,106 | +30 | +2.8% | 5,200 |
| 2024/08/30 | 1,057 | 1,100 | 1,057 | 1,076 | -3 | -0.3% | 3,000 |
| 2024/08/29 | 1,061 | 1,079 | 1,061 | 1,079 | +3 | +0.3% | 700 |
| 2024/08/28 | 1,098 | 1,098 | 1,058 | 1,076 | -21 | -1.9% | 2,900 |
| 2024/08/27 | 1,070 | 1,119 | 1,061 | 1,097 | +27 | +2.5% | 10,100 |
| 2024/08/26 | 1,037 | 1,070 | 1,037 | 1,070 | +33 | +3.2% | 5,000 |
| 2024/08/23 | 1,060 | 1,065 | 1,035 | 1,037 | -25 | -2.4% | 1,600 |
| 2024/08/22 | 1,029 | 1,062 | 1,027 | 1,062 | +35 | +3.4% | 3,700 |
| 2024/08/21 | 1,027 | 1,043 | 1,024 | 1,027 | -4 | -0.4% | 3,500 |
| 2024/08/20 | 1,039 | 1,047 | 1,026 | 1,031 | +3 | +0.3% | 4,700 |
| 2024/08/19 | 1,062 | 1,062 | 1,026 | 1,028 | -41 | -3.8% | 2,800 |
| 2024/08/16 | 1,085 | 1,179 | 1,030 | 1,069 | +14 | +1.3% | 15,100 |
| 2024/08/15 | 1,010 | 1,070 | 1,010 | 1,055 | +45 | +4.5% | 5,400 |
| 2024/08/14 | 983 | 1,022 | 975 | 1,010 | -1 | -0.1% | 7,300 |
| 2024/08/13 | 947 | 1,032 | 947 | 1,011 | +49 | +5.1% | 4,300 |
| 2024/08/09 | 940 | 995 | 933 | 962 | +20 | +2.1% | 7,800 |
| 2024/08/08 | 915 | 972 | 881 | 942 | +12 | +1.3% | 11,400 |
| 2024/08/07 | 822 | 956 | 822 | 930 | +93 | +11.1% | 19,500 |
| 2024/08/06 | 881 | 940 | 800 | 837 | -14 | -1.6% | 32,700 |
| 2024/08/05 | 935 | 989 | 851 | 851 | -300 | -26.1% | 42,400 |
| 2024/08/02 | 1,225 | 1,225 | 1,145 | 1,151 | -164 | -12.5% | 14,900 |
| 2024/08/01 | 1,375 | 1,375 | 1,315 | 1,315 | -62 | -4.5% | 6,600 |
| 2024/07/31 | 1,399 | 1,399 | 1,355 | 1,377 | -26 | -1.9% | 4,900 |
| 2024/07/30 | 1,380 | 1,404 | 1,380 | 1,403 | +17 | +1.2% | 5,000 |
| 2024/07/29 | 1,448 | 1,450 | 1,385 | 1,386 | -50 | -3.5% | 16,100 |
| 2024/07/26 | 1,540 | 1,670 | 1,393 | 1,436 | +56 | +4.1% | 190,900 |
| 2024/07/25 | 1,419 | 1,435 | 1,349 | 1,380 | -69 | -4.8% | 7,800 |
| 2024/07/24 | 1,430 | 1,457 | 1,412 | 1,449 | -1 | -0.1% | 3,300 |
| 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 |
201～
250
件表示中 / 3735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 | -0.7% | - | 0.00% | 15.69倍 | 1.09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 | 102,000円 | +11.7% | -36.1% | 1.96% | 13.88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 |
| くろ工 | 76,900円 | +2.8% | +531.6% | 2.60% | 18.72倍 | 0.29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 | 24,900円 | -2.9% | -63.3% | 2.01% | 38.37倍 | 0.48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 | 130,100円 | +0.5% | -2.9% | 2.77% | 10.64倍 | 0.39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
