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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,509 | 1,518 | 1,489 | 1,502 | -7 | -0.5% | 36,600 |
| 2023/06/28 | 1,501 | 1,520 | 1,499 | 1,509 | +15 | +1% | 14,800 |
| 2023/06/27 | 1,481 | 1,501 | 1,481 | 1,494 | -17 | -1.1% | 34,100 |
| 2023/06/26 | 1,500 | 1,525 | 1,491 | 1,511 | +1 | +0.1% | 14,700 |
| 2023/06/23 | 1,535 | 1,545 | 1,504 | 1,510 | -13 | -0.9% | 24,000 |
| 2023/06/22 | 1,535 | 1,546 | 1,523 | 1,523 | -12 | -0.8% | 22,100 |
| 2023/06/21 | 1,555 | 1,557 | 1,532 | 1,535 | -15 | -1% | 27,400 |
| 2023/06/20 | 1,549 | 1,559 | 1,530 | 1,550 | +11 | +0.7% | 50,100 |
| 2023/06/19 | 1,523 | 1,561 | 1,522 | 1,539 | +29 | +1.9% | 56,900 |
| 2023/06/16 | 1,494 | 1,516 | 1,491 | 1,510 | +14 | +0.9% | 23,900 |
| 2023/06/15 | 1,511 | 1,526 | 1,492 | 1,496 | -33 | -2.2% | 27,800 |
| 2023/06/14 | 1,521 | 1,541 | 1,504 | 1,529 | -6 | -0.4% | 44,900 |
| 2023/06/13 | 1,540 | 1,557 | 1,521 | 1,535 | +3 | +0.2% | 48,400 |
| 2023/06/12 | 1,538 | 1,540 | 1,520 | 1,532 | -8 | -0.5% | 38,200 |
| 2023/06/09 | 1,560 | 1,571 | 1,520 | 1,540 | +11 | +0.7% | 81,900 |
| 2023/06/08 | 1,523 | 1,548 | 1,521 | 1,529 | -3 | -0.2% | 47,300 |
| 2023/06/07 | 1,526 | 1,540 | 1,491 | 1,532 | +26 | +1.7% | 75,600 |
| 2023/06/06 | 1,441 | 1,516 | 1,441 | 1,506 | +68 | +4.7% | 105,000 |
| 2023/06/05 | 1,424 | 1,438 | 1,405 | 1,438 | +19 | +1.3% | 24,000 |
| 2023/06/02 | 1,393 | 1,419 | 1,386 | 1,419 | +26 | +1.9% | 21,700 |
| 2023/06/01 | 1,398 | 1,410 | 1,393 | 1,393 | -13 | -0.9% | 29,600 |
| 2023/05/31 | 1,419 | 1,419 | 1,393 | 1,406 | -27 | -1.9% | 55,400 |
| 2023/05/30 | 1,412 | 1,435 | 1,412 | 1,433 | +22 | +1.6% | 24,500 |
| 2023/05/29 | 1,434 | 1,434 | 1,411 | 1,411 | -7 | -0.5% | 18,800 |
| 2023/05/26 | 1,431 | 1,432 | 1,415 | 1,418 | -13 | -0.9% | 25,000 |
| 2023/05/25 | 1,461 | 1,461 | 1,420 | 1,431 | -39 | -2.7% | 38,200 |
| 2023/05/24 | 1,499 | 1,499 | 1,470 | 1,470 | -37 | -2.5% | 24,600 |
| 2023/05/23 | 1,529 | 1,537 | 1,495 | 1,507 | -22 | -1.4% | 27,900 |
| 2023/05/22 | 1,519 | 1,529 | 1,500 | 1,529 | +10 | +0.7% | 25,200 |
| 2023/05/19 | 1,497 | 1,531 | 1,492 | 1,519 | +30 | +2% | 49,600 |
| 2023/05/18 | 1,514 | 1,514 | 1,463 | 1,489 | -25 | -1.7% | 50,600 |
| 2023/05/17 | 1,489 | 1,527 | 1,462 | 1,514 | +25 | +1.7% | 37,100 |
| 2023/05/16 | 1,545 | 1,547 | 1,476 | 1,489 | -53 | -3.4% | 91,500 |
| 2023/05/15 | 1,559 | 1,559 | 1,523 | 1,542 | -24 | -1.5% | 48,300 |
| 2023/05/12 | 1,569 | 1,578 | 1,536 | 1,566 | +23 | +1.5% | 85,800 |
| 2023/05/11 | 1,435 | 1,591 | 1,433 | 1,543 | +135 | +9.6% | 351,900 |
| 2023/05/10 | 1,410 | 1,420 | 1,393 | 1,408 | -6 | -0.4% | 47,200 |
| 2023/05/09 | 1,410 | 1,418 | 1,404 | 1,414 | +8 | +0.6% | 25,000 |
| 2023/05/08 | 1,405 | 1,416 | 1,388 | 1,406 | -5 | -0.4% | 33,400 |
| 2023/05/02 | 1,412 | 1,414 | 1,396 | 1,411 | +2 | +0.1% | 14,100 |
| 2023/05/01 | 1,402 | 1,414 | 1,397 | 1,409 | +16 | +1.1% | 16,900 |
| 2023/04/28 | 1,374 | 1,400 | 1,374 | 1,393 | +32 | +2.4% | 16,600 |
| 2023/04/27 | 1,379 | 1,384 | 1,352 | 1,361 | -9 | -0.7% | 29,300 |
| 2023/04/26 | 1,378 | 1,385 | 1,366 | 1,370 | -16 | -1.2% | 46,200 |
| 2023/04/25 | 1,400 | 1,408 | 1,383 | 1,386 | -16 | -1.1% | 14,500 |
| 2023/04/24 | 1,400 | 1,410 | 1,397 | 1,402 | +4 | +0.3% | 10,600 |
| 2023/04/21 | 1,399 | 1,407 | 1,390 | 1,398 | -2 | -0.1% | 19,300 |
| 2023/04/20 | 1,405 | 1,413 | 1,393 | 1,400 | -5 | -0.4% | 12,300 |
| 2023/04/19 | 1,390 | 1,411 | 1,390 | 1,405 | +13 | +0.9% | 22,400 |
| 2023/04/18 | 1,383 | 1,399 | 1,383 | 1,392 | ±0 | ±0% | 15,800 |
451～
500
件表示中 / 1662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 | 287,400円 | +22.5% | +90.4% | 0.52% | 25.07倍 | 2.54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 |
| パラベッド | 230,000円 | +1.9% | -21.5% | 4.22% | 15.17倍 | 0.95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 |
| タカラスタン | 181,200円 | +1.9% | +14.9% | 3.09% | 12.56倍 | 0.64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 |
| イトーキ | 178,200円 | +4.7% | +15.0% | 3.65% | 10.96倍 | 1.78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 |
| ローランド | 329,500円 | +1.5% | +15.3% | 5.16% | 11.96倍 | 1.86倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
市場注目の銘柄
チャート関連のコラム
