ＭＴＧ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,518 | 1,541 | 1,515 | 1,533 | +23 | +1.5% | 19,700 |
| 2024/05/07 | 1,525 | 1,528 | 1,505 | 1,510 | -14 | -0.9% | 30,400 |
| 2024/05/02 | 1,542 | 1,542 | 1,510 | 1,524 | -19 | -1.2% | 34,300 |
| 2024/05/01 | 1,549 | 1,550 | 1,526 | 1,543 | -6 | -0.4% | 7,900 |
| 2024/04/30 | 1,544 | 1,554 | 1,532 | 1,549 | +22 | +1.4% | 25,100 |
| 2024/04/26 | 1,521 | 1,547 | 1,511 | 1,527 | +3 | +0.2% | 22,200 |
| 2024/04/25 | 1,527 | 1,530 | 1,515 | 1,524 | -19 | -1.2% | 10,000 |
| 2024/04/24 | 1,535 | 1,547 | 1,523 | 1,543 | +16 | +1% | 15,600 |
| 2024/04/23 | 1,545 | 1,545 | 1,520 | 1,527 | -17 | -1.1% | 13,500 |
| 2024/04/22 | 1,555 | 1,560 | 1,531 | 1,544 | +29 | +1.9% | 35,200 |
| 2024/04/19 | 1,537 | 1,555 | 1,510 | 1,515 | -13 | -0.9% | 48,100 |
| 2024/04/18 | 1,539 | 1,555 | 1,521 | 1,528 | -3 | -0.2% | 49,700 |
| 2024/04/17 | 1,495 | 1,540 | 1,495 | 1,531 | +31 | +2.1% | 19,400 |
| 2024/04/16 | 1,510 | 1,516 | 1,488 | 1,500 | -24 | -1.6% | 50,100 |
| 2024/04/15 | 1,540 | 1,544 | 1,515 | 1,524 | -22 | -1.4% | 31,400 |
| 2024/04/12 | 1,565 | 1,576 | 1,546 | 1,546 | -27 | -1.7% | 21,900 |
| 2024/04/11 | 1,565 | 1,574 | 1,555 | 1,573 | +8 | +0.5% | 18,700 |
| 2024/04/10 | 1,580 | 1,588 | 1,563 | 1,565 | -17 | -1.1% | 11,600 |
| 2024/04/09 | 1,560 | 1,589 | 1,560 | 1,582 | +30 | +1.9% | 14,300 |
| 2024/04/08 | 1,560 | 1,562 | 1,551 | 1,552 | -18 | -1.1% | 13,500 |
| 2024/04/05 | 1,565 | 1,570 | 1,545 | 1,570 | +4 | +0.3% | 18,000 |
| 2024/04/04 | 1,575 | 1,590 | 1,564 | 1,566 | -9 | -0.6% | 17,100 |
| 2024/04/03 | 1,580 | 1,589 | 1,566 | 1,575 | -11 | -0.7% | 11,600 |
| 2024/04/02 | 1,592 | 1,626 | 1,580 | 1,586 | -7 | -0.4% | 36,900 |
| 2024/04/01 | 1,643 | 1,643 | 1,593 | 1,593 | -50 | -3% | 15,300 |
| 2024/03/29 | 1,599 | 1,644 | 1,575 | 1,643 | +71 | +4.5% | 62,600 |
| 2024/03/28 | 1,621 | 1,627 | 1,572 | 1,572 | -74 | -4.5% | 61,200 |
| 2024/03/27 | 1,628 | 1,651 | 1,628 | 1,646 | +38 | +2.4% | 109,800 |
| 2024/03/26 | 1,625 | 1,633 | 1,592 | 1,608 | +3 | +0.2% | 53,600 |
| 2024/03/25 | 1,630 | 1,643 | 1,602 | 1,605 | -18 | -1.1% | 56,700 |
| 2024/03/22 | 1,610 | 1,638 | 1,610 | 1,623 | +13 | +0.8% | 42,300 |
| 2024/03/21 | 1,606 | 1,631 | 1,606 | 1,610 | +13 | +0.8% | 51,900 |
| 2024/03/19 | 1,623 | 1,623 | 1,593 | 1,597 | -5 | -0.3% | 28,100 |
| 2024/03/18 | 1,580 | 1,630 | 1,574 | 1,602 | +34 | +2.2% | 73,900 |
| 2024/03/15 | 1,565 | 1,585 | 1,562 | 1,568 | -17 | -1.1% | 39,000 |
| 2024/03/14 | 1,600 | 1,606 | 1,570 | 1,585 | -14 | -0.9% | 29,200 |
| 2024/03/13 | 1,602 | 1,633 | 1,594 | 1,599 | -20 | -1.2% | 36,900 |
| 2024/03/12 | 1,620 | 1,620 | 1,585 | 1,619 | -1 | -0.1% | 23,800 |
| 2024/03/11 | 1,605 | 1,624 | 1,586 | 1,620 | +20 | +1.3% | 61,900 |
| 2024/03/08 | 1,558 | 1,609 | 1,558 | 1,600 | +32 | +2% | 86,900 |
| 2024/03/07 | 1,565 | 1,578 | 1,564 | 1,568 | +3 | +0.2% | 16,100 |
| 2024/03/06 | 1,555 | 1,587 | 1,552 | 1,565 | +10 | +0.6% | 21,100 |
| 2024/03/05 | 1,531 | 1,567 | 1,525 | 1,555 | +18 | +1.2% | 34,100 |
| 2024/03/04 | 1,523 | 1,553 | 1,520 | 1,537 | +14 | +0.9% | 30,200 |
| 2024/03/01 | 1,540 | 1,540 | 1,523 | 1,523 | -22 | -1.4% | 14,800 |
| 2024/02/29 | 1,521 | 1,549 | 1,510 | 1,545 | +10 | +0.7% | 38,600 |
| 2024/02/28 | 1,532 | 1,543 | 1,530 | 1,535 | +4 | +0.3% | 20,600 |
| 2024/02/27 | 1,520 | 1,540 | 1,520 | 1,531 | +8 | +0.5% | 21,100 |
| 2024/02/26 | 1,528 | 1,530 | 1,510 | 1,523 | -7 | -0.5% | 22,300 |
| 2024/02/22 | 1,549 | 1,549 | 1,521 | 1,530 | -5 | -0.3% | 17,000 |
1～
50
件表示中 / 1420件
類似銘柄と比較する
現在ご覧いただいている「ＭＴＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＴＧ | 153,100円 | +11.4% | -18.4% | 0.65% | 30.18倍 | 1.44倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| フルヤ金属 | 1,108,000円 | +11.4% | -12.0% | 2.31% | 11.93倍 | 1.62倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＮＩＳＳＨＡ | 172,200円 | +11.2% | - | 2.90% | 22.44倍 | 0.75倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| トランザクショ | 185,500円 | +9.6% | +11.3% | 1.99% | 15.43倍 | 3.15倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| グローブライ | 201,800円 | -7.1% | -40.0% | 3.47% | 8.92倍 | 0.85倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
