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 |
---|---|---|---|---|---|---|---|
2023/08/28 | 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 |
2023/07/12 | 1,560 | 1,572 | 1,539 | 1,545 | -5 | -0.3% | 26,700 |
2023/07/11 | 1,560 | 1,578 | 1,550 | 1,550 | -6 | -0.4% | 27,700 |
2023/07/10 | 1,533 | 1,567 | 1,526 | 1,556 | +15 | +1% | 21,500 |
2023/07/07 | 1,584 | 1,584 | 1,530 | 1,541 | -53 | -3.3% | 45,500 |
2023/07/06 | 1,575 | 1,604 | 1,568 | 1,594 | +14 | +0.9% | 52,900 |
2023/07/05 | 1,549 | 1,588 | 1,548 | 1,580 | +41 | +2.7% | 79,100 |
2023/07/04 | 1,519 | 1,561 | 1,519 | 1,539 | +30 | +2% | 63,900 |
2023/07/03 | 1,523 | 1,544 | 1,507 | 1,509 | -4 | -0.3% | 25,300 |
2023/06/30 | 1,510 | 1,518 | 1,500 | 1,513 | +11 | +0.7% | 13,000 |
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 |
451~
500
件表示中 / 1702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 | 400,000円 | +29.4% | +153.0% | 0.45% | 27.55倍 | 3.28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 | 245,800円 | +1.5% | +9.3% | 4.07% | 12.80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 | 273,400円 | +1.7% | +7.5% | 2.60% | 8.41倍 | 1.02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 | 253,000円 | +4.1% | +10.5% | 4.94% | 14.18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 | 184,000円 | +11.1% | +6.8% | 1.30% | 14.69倍 | 1.91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