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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 1,310 | 1,318 | 1,299 | 1,299 | -1 | -0.1% | 42,500 |
| 2022/12/12 | 1,293 | 1,314 | 1,293 | 1,300 | -2 | -0.2% | 47,400 |
| 2022/12/09 | 1,299 | 1,305 | 1,289 | 1,302 | +16 | +1.2% | 116,500 |
| 2022/12/08 | 1,221 | 1,296 | 1,221 | 1,286 | +70 | +5.8% | 243,500 |
| 2022/12/07 | 1,200 | 1,225 | 1,200 | 1,216 | +5 | +0.4% | 26,800 |
| 2022/12/06 | 1,205 | 1,222 | 1,202 | 1,211 | -4 | -0.3% | 36,500 |
| 2022/12/05 | 1,205 | 1,233 | 1,200 | 1,215 | +5 | +0.4% | 43,300 |
| 2022/12/02 | 1,215 | 1,223 | 1,200 | 1,210 | -13 | -1.1% | 32,100 |
| 2022/12/01 | 1,258 | 1,258 | 1,216 | 1,223 | -26 | -2.1% | 36,200 |
| 2022/11/30 | 1,218 | 1,249 | 1,195 | 1,249 | +27 | +2.2% | 81,500 |
| 2022/11/29 | 1,216 | 1,230 | 1,201 | 1,222 | +21 | +1.7% | 45,100 |
| 2022/11/28 | 1,215 | 1,222 | 1,201 | 1,201 | -14 | -1.2% | 27,000 |
| 2022/11/25 | 1,215 | 1,229 | 1,210 | 1,215 | ±0 | ±0% | 21,400 |
| 2022/11/24 | 1,215 | 1,219 | 1,198 | 1,215 | +4 | +0.3% | 40,500 |
| 2022/11/22 | 1,211 | 1,228 | 1,203 | 1,211 | ±0 | ±0% | 21,100 |
| 2022/11/21 | 1,240 | 1,240 | 1,211 | 1,211 | -23 | -1.9% | 27,800 |
| 2022/11/18 | 1,212 | 1,238 | 1,210 | 1,234 | +21 | +1.7% | 55,400 |
| 2022/11/17 | 1,205 | 1,219 | 1,204 | 1,213 | +5 | +0.4% | 40,200 |
| 2022/11/16 | 1,181 | 1,216 | 1,181 | 1,208 | +17 | +1.4% | 48,900 |
| 2022/11/15 | 1,158 | 1,210 | 1,157 | 1,191 | +10 | +0.8% | 54,500 |
| 2022/11/14 | 1,156 | 1,193 | 1,145 | 1,181 | +22 | +1.9% | 75,500 |
| 2022/11/11 | 1,080 | 1,169 | 1,080 | 1,159 | +70 | +6.4% | 215,400 |
| 2022/11/10 | 1,087 | 1,096 | 1,068 | 1,089 | +1 | +0.1% | 59,700 |
| 2022/11/09 | 1,100 | 1,106 | 1,088 | 1,088 | -12 | -1.1% | 21,600 |
| 2022/11/08 | 1,100 | 1,111 | 1,100 | 1,100 | +1 | +0.1% | 11,800 |
| 2022/11/07 | 1,095 | 1,112 | 1,077 | 1,099 | +7 | +0.6% | 56,300 |
| 2022/11/04 | 1,115 | 1,122 | 1,090 | 1,092 | -36 | -3.2% | 66,200 |
| 2022/11/02 | 1,114 | 1,138 | 1,110 | 1,128 | +12 | +1.1% | 44,500 |
| 2022/11/01 | 1,125 | 1,135 | 1,116 | 1,116 | -11 | -1% | 21,100 |
| 2022/10/31 | 1,134 | 1,135 | 1,116 | 1,127 | +6 | +0.5% | 26,900 |
| 2022/10/28 | 1,117 | 1,140 | 1,112 | 1,121 | -6 | -0.5% | 30,700 |
| 2022/10/27 | 1,136 | 1,136 | 1,119 | 1,127 | -2 | -0.2% | 18,000 |
| 2022/10/26 | 1,120 | 1,131 | 1,120 | 1,129 | +12 | +1.1% | 17,500 |
| 2022/10/25 | 1,132 | 1,133 | 1,117 | 1,117 | -4 | -0.4% | 31,500 |
| 2022/10/24 | 1,137 | 1,140 | 1,116 | 1,121 | -15 | -1.3% | 27,200 |
| 2022/10/21 | 1,171 | 1,171 | 1,135 | 1,136 | -17 | -1.5% | 33,900 |
| 2022/10/20 | 1,176 | 1,176 | 1,140 | 1,153 | -2 | -0.2% | 29,400 |
| 2022/10/19 | 1,138 | 1,155 | 1,132 | 1,155 | +11 | +1% | 23,400 |
| 2022/10/18 | 1,142 | 1,148 | 1,130 | 1,144 | +16 | +1.4% | 15,200 |
| 2022/10/17 | 1,121 | 1,133 | 1,120 | 1,128 | -14 | -1.2% | 17,400 |
| 2022/10/14 | 1,122 | 1,143 | 1,122 | 1,142 | +24 | +2.1% | 33,000 |
| 2022/10/13 | 1,128 | 1,128 | 1,116 | 1,118 | -6 | -0.5% | 27,200 |
651～
700
件表示中 / 1736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 | 478,500円 | +33.6% | +161.2% | 0.38% | 28.90倍 | 3.96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 |
| ピジョン | 186,600円 | +5.3% | -2.9% | 4.07% | 26.57倍 | 2.86倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| ミズノ | 269,400円 | +8.2% | +7.7% | 1.86% | 12.54倍 | 1.32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 | 457,100円 | +5.4% | -5.5% | 2.63% | 11.97倍 | 1.21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 | 264,800円 | +1.5% | +9.3% | 3.78% | 13.46倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
