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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,570 | 4,595 | 4,505 | 4,570 | -35 | -0.8% | 106,400 |
| 2025/09/16 | 4,620 | 4,650 | 4,525 | 4,605 | +70 | +1.5% | 167,300 |
| 2025/09/12 | 4,665 | 4,665 | 4,500 | 4,535 | -65 | -1.4% | 162,700 |
| 2025/09/11 | 4,625 | 4,680 | 4,575 | 4,600 | +45 | +1% | 219,500 |
| 2025/09/10 | 4,425 | 4,575 | 4,405 | 4,555 | +200 | +4.6% | 266,500 |
| 2025/09/09 | 4,390 | 4,415 | 4,300 | 4,355 | +10 | +0.2% | 119,700 |
| 2025/09/08 | 4,350 | 4,430 | 4,270 | 4,345 | +30 | +0.7% | 226,000 |
| 2025/09/05 | 4,200 | 4,350 | 4,180 | 4,315 | +140 | +3.4% | 208,900 |
| 2025/09/04 | 4,110 | 4,185 | 4,110 | 4,175 | +70 | +1.7% | 148,300 |
| 2025/09/03 | 4,220 | 4,245 | 4,095 | 4,105 | -125 | -3% | 273,100 |
| 2025/09/02 | 4,345 | 4,350 | 4,205 | 4,230 | -135 | -3.1% | 320,300 |
| 2025/09/01 | 4,500 | 4,550 | 4,355 | 4,365 | -225 | -4.9% | 260,600 |
| 2025/08/29 | 4,600 | 4,630 | 4,550 | 4,590 | +90 | +2% | 192,600 |
| 2025/08/28 | 4,425 | 4,520 | 4,405 | 4,500 | +70 | +1.6% | 111,200 |
| 2025/08/27 | 4,585 | 4,610 | 4,380 | 4,430 | -160 | -3.5% | 314,100 |
| 2025/08/26 | 4,680 | 4,705 | 4,550 | 4,590 | +80 | +1.8% | 601,400 |
| 2025/08/25 | 4,605 | 4,615 | 4,465 | 4,510 | -70 | -1.5% | 221,600 |
| 2025/08/22 | 4,785 | 4,795 | 4,580 | 4,580 | -185 | -3.9% | 219,200 |
| 2025/08/21 | 4,795 | 4,870 | 4,765 | 4,765 | -20 | -0.4% | 212,400 |
| 2025/08/20 | 4,650 | 4,830 | 4,625 | 4,785 | +95 | +2% | 236,000 |
| 2025/08/19 | 4,700 | 4,720 | 4,605 | 4,690 | -20 | -0.4% | 212,700 |
| 2025/08/18 | 4,815 | 4,865 | 4,705 | 4,710 | -90 | -1.9% | 296,200 |
| 2025/08/15 | 4,820 | 4,890 | 4,775 | 4,800 | -10 | -0.2% | 255,800 |
| 2025/08/14 | 4,820 | 4,880 | 4,745 | 4,810 | +25 | +0.5% | 171,100 |
| 2025/08/13 | 4,890 | 4,960 | 4,780 | 4,785 | -65 | -1.3% | 368,400 |
| 2025/08/12 | 4,800 | 4,905 | 4,740 | 4,850 | +150 | +3.2% | 472,100 |
| 2025/08/08 | 4,750 | 4,775 | 4,660 | 4,700 | -5 | -0.1% | 195,000 |
| 2025/08/07 | 4,770 | 4,800 | 4,670 | 4,705 | -110 | -2.3% | 244,200 |
| 2025/08/06 | 4,510 | 4,830 | 4,510 | 4,815 | +315 | +7% | 458,300 |
| 2025/08/05 | 4,585 | 4,660 | 4,485 | 4,500 | -55 | -1.2% | 294,100 |
| 2025/08/04 | 4,405 | 4,635 | 4,370 | 4,555 | +105 | +2.4% | 416,900 |
| 2025/08/01 | 4,950 | 4,970 | 4,420 | 4,450 | -470 | -9.6% | 809,400 |
| 2025/07/31 | 4,790 | 4,965 | 4,765 | 4,920 | +100 | +2.1% | 302,900 |
| 2025/07/30 | 4,690 | 4,820 | 4,680 | 4,820 | +80 | +1.7% | 155,600 |
| 2025/07/29 | 4,630 | 4,750 | 4,605 | 4,740 | +105 | +2.3% | 198,700 |
| 2025/07/28 | 4,780 | 4,830 | 4,580 | 4,635 | -195 | -4% | 342,000 |
| 2025/07/25 | 4,710 | 4,845 | 4,595 | 4,830 | +130 | +2.8% | 312,900 |
| 2025/07/24 | 4,680 | 4,785 | 4,510 | 4,700 | +70 | +1.5% | 434,600 |
| 2025/07/23 | 4,585 | 4,655 | 4,515 | 4,630 | +50 | +1.1% | 213,200 |
| 2025/07/22 | 4,540 | 4,590 | 4,455 | 4,580 | +110 | +2.5% | 217,100 |
| 2025/07/18 | 4,570 | 4,670 | 4,395 | 4,470 | -90 | -2% | 335,600 |
| 2025/07/17 | 4,365 | 4,565 | 4,320 | 4,560 | +540 | +13.4% | 574,700 |
| 2025/07/16 | 4,000 | 4,055 | 3,980 | 4,020 | -50 | -1.2% | 83,700 |
| 2025/07/15 | 4,150 | 4,160 | 4,020 | 4,070 | -55 | -1.3% | 96,400 |
| 2025/07/14 | 4,135 | 4,190 | 4,055 | 4,125 | +35 | +0.9% | 149,200 |
| 2025/07/11 | 4,155 | 4,195 | 4,090 | 4,090 | -45 | -1.1% | 143,300 |
| 2025/07/10 | 4,220 | 4,295 | 4,085 | 4,135 | -15 | -0.4% | 219,900 |
| 2025/07/09 | 4,080 | 4,190 | 4,020 | 4,150 | +75 | +1.8% | 254,800 |
| 2025/07/08 | 3,855 | 4,075 | 3,820 | 4,075 | +350 | +9.4% | 402,300 |
| 2025/07/07 | 3,645 | 3,735 | 3,630 | 3,725 | +125 | +3.5% | 127,100 |
1～
50
件表示中 / 1755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 | 457,000円 | +33.6% | +161.2% | 0.39% | 27.60倍 | 3.79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 |
| ミズノ | 258,900円 | +8.2% | +7.7% | 1.93% | 12.05倍 | 1.27倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| パイロット | 466,100円 | +5.4% | -5.5% | 2.57% | 12.15倍 | 1.23倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| タカラスタン | 260,100円 | +1.5% | +9.3% | 3.84% | 13.23倍 | 0.87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 | 284,800円 | +1.7% | +7.5% | 2.49% | 8.77倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
