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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,790 | 3,820 | 3,690 | 3,755 | -5 | -0.1% | 83,500 |
| 2025/06/12 | 3,825 | 3,825 | 3,735 | 3,760 | -65 | -1.7% | 74,500 |
| 2025/06/11 | 3,845 | 3,870 | 3,785 | 3,825 | +5 | +0.1% | 119,500 |
| 2025/06/10 | 3,730 | 3,840 | 3,710 | 3,820 | +65 | +1.7% | 88,300 |
| 2025/06/09 | 3,725 | 3,775 | 3,675 | 3,755 | +30 | +0.8% | 130,600 |
| 2025/06/06 | 3,745 | 3,785 | 3,690 | 3,725 | -25 | -0.7% | 116,900 |
| 2025/06/05 | 3,770 | 3,895 | 3,715 | 3,750 | -15 | -0.4% | 222,400 |
| 2025/06/04 | 3,695 | 3,800 | 3,625 | 3,765 | +120 | +3.3% | 141,300 |
| 2025/06/03 | 3,700 | 3,705 | 3,580 | 3,645 | -60 | -1.6% | 156,100 |
| 2025/06/02 | 3,600 | 3,745 | 3,560 | 3,705 | +280 | +8.2% | 296,100 |
| 2025/05/30 | 3,405 | 3,455 | 3,395 | 3,425 | +15 | +0.4% | 53,500 |
| 2025/05/29 | 3,440 | 3,470 | 3,380 | 3,410 | -40 | -1.2% | 68,000 |
| 2025/05/28 | 3,525 | 3,555 | 3,430 | 3,450 | -55 | -1.6% | 79,000 |
| 2025/05/27 | 3,440 | 3,505 | 3,425 | 3,505 | +70 | +2% | 65,400 |
| 2025/05/26 | 3,460 | 3,510 | 3,405 | 3,435 | +20 | +0.6% | 68,000 |
| 2025/05/23 | 3,380 | 3,440 | 3,380 | 3,415 | +10 | +0.3% | 44,700 |
| 2025/05/22 | 3,335 | 3,430 | 3,330 | 3,405 | +75 | +2.3% | 102,000 |
| 2025/05/21 | 3,450 | 3,470 | 3,315 | 3,330 | -105 | -3.1% | 123,300 |
| 2025/05/20 | 3,460 | 3,535 | 3,420 | 3,435 | -65 | -1.9% | 97,700 |
| 2025/05/19 | 3,430 | 3,540 | 3,425 | 3,500 | +30 | +0.9% | 125,200 |
| 2025/05/16 | 3,430 | 3,560 | 3,410 | 3,470 | +35 | +1% | 188,600 |
| 2025/05/15 | 3,350 | 3,455 | 3,345 | 3,435 | +80 | +2.4% | 139,500 |
| 2025/05/14 | 3,470 | 3,490 | 3,330 | 3,355 | -120 | -3.5% | 170,700 |
| 2025/05/13 | 3,395 | 3,505 | 3,365 | 3,475 | +110 | +3.3% | 172,800 |
| 2025/05/12 | 3,400 | 3,450 | 3,360 | 3,365 | -95 | -2.7% | 232,000 |
| 2025/05/09 | 3,310 | 3,485 | 3,225 | 3,460 | +350 | +11.3% | 535,600 |
| 2025/05/08 | 3,100 | 3,185 | 3,065 | 3,110 | -75 | -2.4% | 346,500 |
| 2025/05/07 | 3,220 | 3,270 | 3,060 | 3,185 | +311 | +10.8% | 515,100 |
| 2025/05/02 | 2,903 | 2,926 | 2,817 | 2,874 | -29 | -1% | 126,900 |
| 2025/05/01 | 2,917 | 2,935 | 2,862 | 2,903 | -1 | ±0% | 90,100 |
| 2025/04/30 | 2,890 | 2,922 | 2,853 | 2,904 | +44 | +1.5% | 122,300 |
| 2025/04/28 | 2,770 | 2,863 | 2,769 | 2,860 | +55 | +2% | 96,900 |
| 2025/04/25 | 2,795 | 2,864 | 2,768 | 2,805 | -40 | -1.4% | 91,600 |
| 2025/04/24 | 2,849 | 2,910 | 2,806 | 2,845 | +31 | +1.1% | 143,000 |
| 2025/04/23 | 2,820 | 2,830 | 2,789 | 2,814 | +15 | +0.5% | 69,600 |
| 2025/04/22 | 2,750 | 2,820 | 2,720 | 2,799 | +39 | +1.4% | 85,900 |
| 2025/04/21 | 2,767 | 2,788 | 2,733 | 2,760 | +50 | +1.8% | 166,800 |
| 2025/04/18 | 2,677 | 2,734 | 2,660 | 2,710 | +40 | +1.5% | 105,000 |
| 2025/04/17 | 2,643 | 2,688 | 2,638 | 2,670 | +50 | +1.9% | 86,900 |
| 2025/04/16 | 2,650 | 2,718 | 2,592 | 2,620 | -57 | -2.1% | 110,600 |
| 2025/04/15 | 2,677 | 2,750 | 2,670 | 2,677 | +4 | +0.1% | 101,100 |
| 2025/04/14 | 2,554 | 2,755 | 2,541 | 2,673 | +26 | +1% | 128,200 |
| 2025/04/11 | 2,495 | 2,660 | 2,485 | 2,647 | +80 | +3.1% | 120,400 |
| 2025/04/10 | 2,650 | 2,660 | 2,547 | 2,567 | +22 | +0.9% | 129,200 |
| 2025/04/09 | 2,550 | 2,589 | 2,486 | 2,545 | -48 | -1.9% | 165,100 |
| 2025/04/08 | 2,515 | 2,619 | 2,501 | 2,593 | +170 | +7% | 205,500 |
| 2025/04/07 | 2,397 | 2,511 | 2,386 | 2,423 | -124 | -4.9% | 242,900 |
| 2025/04/04 | 2,585 | 2,628 | 2,482 | 2,547 | -53 | -2% | 204,900 |
| 2025/04/03 | 2,605 | 2,661 | 2,560 | 2,600 | -55 | -2.1% | 164,400 |
| 2025/04/02 | 2,655 | 2,689 | 2,622 | 2,655 | -13 | -0.5% | 130,800 |
1～
50
件表示中 / 1690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 | 375,500円 | +29.4% | +153.0% | 0.48% | 25.86倍 | 3.11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 |
| タカラスタン | 241,300円 | +1.5% | +9.3% | 4.14% | 12.56倍 | 0.83倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| フジシール | 256,200円 | +1.7% | +7.5% | 2.77% | 7.88倍 | 0.94倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| パラベッド | 256,000円 | +4.1% | +10.5% | 4.88% | 14.35倍 | 1.05倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
| 前田工繊 | 196,200円 | +11.1% | +6.8% | 1.22% | 15.67倍 | 1.98倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
市場注目の銘柄
チャート関連のコラム
