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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,307 | 1,321 | 1,303 | 1,310 | +19 | +1.5% | 36,400 |
| 2022/07/27 | 1,279 | 1,306 | 1,279 | 1,291 | -2 | -0.2% | 49,500 |
| 2022/07/26 | 1,302 | 1,305 | 1,291 | 1,293 | -19 | -1.4% | 25,100 |
| 2022/07/25 | 1,316 | 1,320 | 1,303 | 1,312 | -5 | -0.4% | 36,500 |
| 2022/07/22 | 1,321 | 1,336 | 1,310 | 1,317 | -4 | -0.3% | 60,200 |
| 2022/07/21 | 1,298 | 1,344 | 1,289 | 1,321 | +37 | +2.9% | 104,200 |
| 2022/07/20 | 1,295 | 1,305 | 1,279 | 1,284 | +9 | +0.7% | 97,200 |
| 2022/07/19 | 1,265 | 1,279 | 1,259 | 1,275 | +23 | +1.8% | 61,400 |
| 2022/07/15 | 1,250 | 1,265 | 1,248 | 1,252 | +9 | +0.7% | 54,900 |
| 2022/07/14 | 1,246 | 1,254 | 1,232 | 1,243 | +15 | +1.2% | 45,900 |
| 2022/07/13 | 1,243 | 1,251 | 1,226 | 1,228 | -2 | -0.2% | 64,300 |
| 2022/07/12 | 1,240 | 1,249 | 1,221 | 1,230 | -19 | -1.5% | 58,200 |
| 2022/07/11 | 1,241 | 1,259 | 1,240 | 1,249 | +21 | +1.7% | 72,400 |
| 2022/07/08 | 1,227 | 1,250 | 1,217 | 1,228 | +10 | +0.8% | 109,300 |
| 2022/07/07 | 1,215 | 1,232 | 1,204 | 1,218 | +15 | +1.2% | 34,900 |
| 2022/07/06 | 1,201 | 1,232 | 1,200 | 1,203 | -5 | -0.4% | 61,300 |
| 2022/07/05 | 1,190 | 1,208 | 1,190 | 1,208 | +17 | +1.4% | 33,500 |
| 2022/07/04 | 1,207 | 1,225 | 1,190 | 1,191 | -9 | -0.8% | 50,700 |
| 2022/07/01 | 1,228 | 1,233 | 1,195 | 1,200 | -10 | -0.8% | 43,900 |
| 2022/06/30 | 1,209 | 1,232 | 1,206 | 1,210 | +7 | +0.6% | 46,900 |
| 2022/06/29 | 1,185 | 1,207 | 1,176 | 1,203 | +15 | +1.3% | 40,100 |
| 2022/06/28 | 1,179 | 1,209 | 1,162 | 1,188 | +9 | +0.8% | 76,700 |
| 2022/06/27 | 1,160 | 1,187 | 1,160 | 1,179 | +8 | +0.7% | 72,300 |
| 2022/06/24 | 1,128 | 1,179 | 1,128 | 1,171 | +44 | +3.9% | 104,100 |
| 2022/06/23 | 1,125 | 1,145 | 1,120 | 1,127 | +3 | +0.3% | 60,800 |
| 2022/06/22 | 1,145 | 1,154 | 1,122 | 1,124 | -11 | -1% | 79,100 |
| 2022/06/21 | 1,143 | 1,148 | 1,118 | 1,135 | +21 | +1.9% | 73,300 |
| 2022/06/20 | 1,173 | 1,173 | 1,101 | 1,114 | -23 | -2% | 126,600 |
| 2022/06/17 | 1,144 | 1,145 | 1,119 | 1,137 | -37 | -3.2% | 104,500 |
| 2022/06/16 | 1,219 | 1,219 | 1,170 | 1,174 | -33 | -2.7% | 95,400 |
| 2022/06/15 | 1,220 | 1,220 | 1,193 | 1,207 | -5 | -0.4% | 34,800 |
| 2022/06/14 | 1,193 | 1,215 | 1,187 | 1,212 | +19 | +1.6% | 58,000 |
| 2022/06/13 | 1,208 | 1,208 | 1,193 | 1,193 | -30 | -2.5% | 64,400 |
| 2022/06/10 | 1,233 | 1,233 | 1,215 | 1,223 | -29 | -2.3% | 67,000 |
| 2022/06/09 | 1,240 | 1,260 | 1,230 | 1,252 | +13 | +1% | 64,000 |
| 2022/06/08 | 1,228 | 1,239 | 1,214 | 1,239 | +28 | +2.3% | 91,700 |
| 2022/06/07 | 1,239 | 1,250 | 1,211 | 1,211 | -54 | -4.3% | 112,500 |
| 2022/06/06 | 1,258 | 1,266 | 1,224 | 1,265 | -17 | -1.3% | 67,300 |
| 2022/06/03 | 1,280 | 1,289 | 1,260 | 1,282 | +29 | +2.3% | 50,800 |
| 2022/06/02 | 1,274 | 1,297 | 1,250 | 1,253 | -44 | -3.4% | 68,500 |
| 2022/06/01 | 1,293 | 1,303 | 1,265 | 1,297 | +11 | +0.9% | 117,500 |
| 2022/05/31 | 1,300 | 1,347 | 1,236 | 1,286 | +52 | +4.2% | 320,300 |
| 2022/05/30 | 1,220 | 1,238 | 1,208 | 1,234 | +40 | +3.4% | 79,500 |
| 2022/05/27 | 1,224 | 1,224 | 1,184 | 1,194 | -9 | -0.7% | 52,700 |
| 2022/05/26 | 1,190 | 1,216 | 1,190 | 1,203 | +13 | +1.1% | 40,600 |
| 2022/05/25 | 1,208 | 1,208 | 1,168 | 1,190 | -37 | -3% | 104,100 |
| 2022/05/24 | 1,243 | 1,243 | 1,206 | 1,227 | -29 | -2.3% | 57,600 |
| 2022/05/23 | 1,219 | 1,277 | 1,219 | 1,256 | +51 | +4.2% | 143,600 |
| 2022/05/20 | 1,194 | 1,218 | 1,180 | 1,205 | +27 | +2.3% | 105,100 |
| 2022/05/19 | 1,150 | 1,178 | 1,140 | 1,178 | -11 | -0.9% | 99,600 |
751～
800
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
