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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,580 | 1,609 | 1,580 | 1,586 | +11 | +0.7% | 113,700 |
2023/09/22 | 1,571 | 1,580 | 1,555 | 1,575 | -6 | -0.4% | 88,400 |
2023/09/21 | 1,607 | 1,607 | 1,577 | 1,581 | -34 | -2.1% | 113,300 |
2023/09/20 | 1,635 | 1,635 | 1,607 | 1,615 | -17 | -1% | 67,100 |
2023/09/19 | 1,627 | 1,653 | 1,620 | 1,632 | +7 | +0.4% | 88,400 |
2023/09/15 | 1,642 | 1,642 | 1,609 | 1,625 | -13 | -0.8% | 49,300 |
2023/09/14 | 1,648 | 1,649 | 1,613 | 1,638 | -1 | -0.1% | 47,700 |
2023/09/13 | 1,642 | 1,677 | 1,637 | 1,639 | -3 | -0.2% | 57,300 |
2023/09/12 | 1,643 | 1,652 | 1,625 | 1,642 | +5 | +0.3% | 35,400 |
2023/09/11 | 1,637 | 1,659 | 1,633 | 1,637 | +9 | +0.6% | 34,700 |
2023/09/08 | 1,621 | 1,639 | 1,620 | 1,628 | -11 | -0.7% | 37,600 |
2023/09/07 | 1,640 | 1,640 | 1,622 | 1,639 | -1 | -0.1% | 36,000 |
2023/09/06 | 1,624 | 1,648 | 1,624 | 1,640 | +16 | +1% | 44,000 |
2023/09/05 | 1,620 | 1,639 | 1,610 | 1,624 | +4 | +0.2% | 43,400 |
2023/09/04 | 1,627 | 1,635 | 1,608 | 1,620 | -16 | -1% | 47,000 |
2023/09/01 | 1,608 | 1,641 | 1,608 | 1,636 | +30 | +1.9% | 96,200 |
2023/08/31 | 1,575 | 1,606 | 1,571 | 1,606 | +22 | +1.4% | 65,000 |
2023/08/30 | 1,573 | 1,595 | 1,567 | 1,584 | +13 | +0.8% | 48,300 |
2023/08/29 | 1,571 | 1,583 | 1,571 | 1,571 | +6 | +0.4% | 23,000 |
2023/08/28 | 1,559 | 1,579 | 1,559 | 1,565 | +22 | +1.4% | 50,000 |
2023/08/25 | 1,565 | 1,568 | 1,542 | 1,543 | -30 | -1.9% | 53,800 |
2023/08/24 | 1,577 | 1,592 | 1,570 | 1,573 | -4 | -0.3% | 15,900 |
2023/08/23 | 1,584 | 1,604 | 1,574 | 1,577 | -7 | -0.4% | 28,200 |
2023/08/22 | 1,570 | 1,597 | 1,570 | 1,584 | +19 | +1.2% | 28,000 |
2023/08/21 | 1,572 | 1,577 | 1,556 | 1,565 | -9 | -0.6% | 26,800 |
2023/08/18 | 1,582 | 1,588 | 1,563 | 1,574 | -14 | -0.9% | 40,700 |
2023/08/17 | 1,602 | 1,602 | 1,562 | 1,588 | -15 | -0.9% | 38,600 |
2023/08/16 | 1,637 | 1,637 | 1,592 | 1,603 | -36 | -2.2% | 56,500 |
2023/08/15 | 1,611 | 1,667 | 1,607 | 1,639 | +43 | +2.7% | 116,400 |
2023/08/14 | 1,600 | 1,637 | 1,578 | 1,596 | +21 | +1.3% | 81,700 |
2023/08/10 | 1,536 | 1,585 | 1,530 | 1,575 | +39 | +2.5% | 44,600 |
2023/08/09 | 1,492 | 1,542 | 1,476 | 1,536 | +40 | +2.7% | 121,800 |
2023/08/08 | 1,526 | 1,527 | 1,470 | 1,496 | -29 | -1.9% | 144,400 |
2023/08/07 | 1,529 | 1,529 | 1,423 | 1,525 | -68 | -4.3% | 279,900 |
2023/08/04 | 1,570 | 1,603 | 1,570 | 1,593 | +16 | +1% | 77,600 |
2023/08/03 | 1,582 | 1,592 | 1,562 | 1,577 | -21 | -1.3% | 37,200 |
2023/08/02 | 1,600 | 1,610 | 1,579 | 1,598 | -2 | -0.1% | 51,600 |
2023/08/01 | 1,636 | 1,645 | 1,597 | 1,600 | -25 | -1.5% | 49,800 |
2023/07/31 | 1,615 | 1,635 | 1,606 | 1,625 | +29 | +1.8% | 71,200 |
2023/07/28 | 1,560 | 1,618 | 1,558 | 1,596 | +22 | +1.4% | 81,200 |
2023/07/27 | 1,561 | 1,574 | 1,555 | 1,574 | -2 | -0.1% | 17,400 |
2023/07/26 | 1,563 | 1,580 | 1,552 | 1,576 | +21 | +1.4% | 34,400 |
2023/07/25 | 1,565 | 1,571 | 1,550 | 1,555 | ±0 | ±0% | 22,500 |
2023/07/24 | 1,565 | 1,575 | 1,546 | 1,555 | -13 | -0.8% | 25,000 |
2023/07/21 | 1,538 | 1,573 | 1,531 | 1,568 | +30 | +2% | 31,200 |
2023/07/20 | 1,550 | 1,579 | 1,538 | 1,538 | -12 | -0.8% | 40,400 |
2023/07/19 | 1,550 | 1,567 | 1,535 | 1,550 | +5 | +0.3% | 41,500 |
2023/07/18 | 1,542 | 1,554 | 1,542 | 1,545 | +5 | +0.3% | 11,500 |
2023/07/14 | 1,544 | 1,544 | 1,524 | 1,540 | +2 | +0.1% | 18,700 |
2023/07/13 | 1,540 | 1,549 | 1,530 | 1,538 | -7 | -0.5% | 15,500 |
151~
200
件表示中 / 1421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 | 153,900円 | +11.4% | -18.4% | 0.65% | 30.34倍 | 1.45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 | 1,101,000円 | +11.4% | -12.0% | 2.33% | 11.86倍 | 1.61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 | 172,000円 | +11.2% | - | 2.91% | 22.41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 | 184,900円 | +9.6% | +11.3% | 2.00% | 15.38倍 | 3.14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 | 202,000円 | -7.1% | -40.0% | 3.47% | 8.93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