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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,330 | 1,337 | 1,318 | 1,328 | -7 | -0.5% | 27,000 |
| 2023/02/24 | 1,343 | 1,349 | 1,325 | 1,335 | -3 | -0.2% | 27,000 |
| 2023/02/22 | 1,344 | 1,351 | 1,333 | 1,338 | -17 | -1.3% | 16,400 |
| 2023/02/21 | 1,367 | 1,376 | 1,355 | 1,355 | -11 | -0.8% | 31,400 |
| 2023/02/20 | 1,356 | 1,374 | 1,353 | 1,366 | +8 | +0.6% | 23,900 |
| 2023/02/17 | 1,355 | 1,366 | 1,347 | 1,358 | -12 | -0.9% | 31,400 |
| 2023/02/16 | 1,325 | 1,378 | 1,325 | 1,370 | +36 | +2.7% | 51,600 |
| 2023/02/15 | 1,340 | 1,340 | 1,311 | 1,334 | -9 | -0.7% | 62,500 |
| 2023/02/14 | 1,370 | 1,385 | 1,334 | 1,343 | -25 | -1.8% | 70,000 |
| 2023/02/13 | 1,379 | 1,381 | 1,347 | 1,368 | -39 | -2.8% | 60,800 |
| 2023/02/10 | 1,430 | 1,450 | 1,369 | 1,407 | -24 | -1.7% | 172,000 |
| 2023/02/09 | 1,470 | 1,470 | 1,421 | 1,431 | -88 | -5.8% | 207,400 |
| 2023/02/08 | 1,540 | 1,540 | 1,519 | 1,519 | -31 | -2% | 50,400 |
| 2023/02/07 | 1,531 | 1,552 | 1,503 | 1,550 | +4 | +0.3% | 72,900 |
| 2023/02/06 | 1,552 | 1,562 | 1,518 | 1,546 | +3 | +0.2% | 69,500 |
| 2023/02/03 | 1,590 | 1,590 | 1,530 | 1,543 | -38 | -2.4% | 87,300 |
| 2023/02/02 | 1,598 | 1,598 | 1,570 | 1,581 | -24 | -1.5% | 91,800 |
| 2023/02/01 | 1,615 | 1,633 | 1,593 | 1,605 | -4 | -0.2% | 63,400 |
| 2023/01/31 | 1,599 | 1,619 | 1,592 | 1,609 | +15 | +0.9% | 47,300 |
| 2023/01/30 | 1,571 | 1,610 | 1,568 | 1,594 | +29 | +1.9% | 87,600 |
| 2023/01/27 | 1,555 | 1,580 | 1,555 | 1,565 | +12 | +0.8% | 44,400 |
| 2023/01/26 | 1,558 | 1,576 | 1,550 | 1,553 | +8 | +0.5% | 77,700 |
| 2023/01/25 | 1,500 | 1,551 | 1,500 | 1,545 | +49 | +3.3% | 93,500 |
| 2023/01/24 | 1,532 | 1,551 | 1,490 | 1,496 | -24 | -1.6% | 99,400 |
| 2023/01/23 | 1,527 | 1,527 | 1,510 | 1,520 | +1 | +0.1% | 76,700 |
| 2023/01/20 | 1,500 | 1,532 | 1,496 | 1,519 | +24 | +1.6% | 99,600 |
| 2023/01/19 | 1,485 | 1,500 | 1,471 | 1,495 | +6 | +0.4% | 70,300 |
| 2023/01/18 | 1,480 | 1,512 | 1,478 | 1,489 | +13 | +0.9% | 70,700 |
| 2023/01/17 | 1,475 | 1,483 | 1,470 | 1,476 | ±0 | ±0% | 31,800 |
| 2023/01/16 | 1,459 | 1,485 | 1,449 | 1,476 | +14 | +1% | 74,400 |
| 2023/01/13 | 1,447 | 1,467 | 1,447 | 1,462 | +24 | +1.7% | 51,200 |
| 2023/01/12 | 1,450 | 1,455 | 1,431 | 1,438 | -12 | -0.8% | 63,400 |
| 2023/01/11 | 1,453 | 1,473 | 1,448 | 1,450 | ±0 | ±0% | 48,400 |
| 2023/01/10 | 1,440 | 1,462 | 1,440 | 1,450 | +30 | +2.1% | 72,500 |
| 2023/01/06 | 1,430 | 1,436 | 1,411 | 1,420 | -10 | -0.7% | 43,200 |
| 2023/01/05 | 1,410 | 1,459 | 1,410 | 1,430 | +24 | +1.7% | 154,000 |
| 2023/01/04 | 1,401 | 1,419 | 1,394 | 1,406 | +23 | +1.7% | 95,900 |
| 2022/12/30 | 1,350 | 1,392 | 1,350 | 1,383 | +33 | +2.4% | 75,600 |
| 2022/12/29 | 1,350 | 1,356 | 1,334 | 1,350 | ±0 | ±0% | 43,000 |
| 2022/12/28 | 1,351 | 1,363 | 1,346 | 1,350 | -2 | -0.1% | 43,000 |
| 2022/12/27 | 1,350 | 1,373 | 1,349 | 1,352 | +5 | +0.4% | 44,300 |
| 2022/12/26 | 1,335 | 1,357 | 1,335 | 1,347 | +16 | +1.2% | 50,400 |
| 2022/12/23 | 1,327 | 1,347 | 1,312 | 1,331 | +4 | +0.3% | 66,700 |
| 2022/12/22 | 1,322 | 1,340 | 1,314 | 1,327 | +1 | +0.1% | 29,200 |
| 2022/12/21 | 1,308 | 1,339 | 1,291 | 1,326 | +26 | +2% | 74,700 |
| 2022/12/20 | 1,310 | 1,332 | 1,284 | 1,300 | +20 | +1.6% | 114,900 |
| 2022/12/19 | 1,276 | 1,292 | 1,276 | 1,280 | +2 | +0.2% | 28,100 |
| 2022/12/16 | 1,310 | 1,310 | 1,276 | 1,278 | -37 | -2.8% | 28,700 |
| 2022/12/15 | 1,324 | 1,334 | 1,315 | 1,315 | ±0 | ±0% | 48,700 |
| 2022/12/14 | 1,314 | 1,328 | 1,306 | 1,315 | +16 | +1.2% | 60,900 |
301～
350
件表示中 / 1428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 | 146,800円 | +11.4% | -18.4% | 0.68% | 28.94倍 | 1.35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 |
| 広済堂ＨＤ | 63,400円 | +9.7% | +26.6% | 2.01% | 17.42倍 | 1.96倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| イトーキ | 155,600円 | +3.4% | +16.9% | 3.34% | 10.91倍 | 1.39倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| トランザクショ | 194,500円 | +9.6% | +11.3% | 1.90% | 16.18倍 | 3.30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 | 198,600円 | +0.8% | -39.1% | 4.03% | 13.42倍 | 0.84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
