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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,520 | 1,526 | 1,481 | 1,493 | -36 | -2.4% | 62,800 |
| 2022/04/08 | 1,556 | 1,556 | 1,512 | 1,529 | +2 | +0.1% | 21,500 |
| 2022/04/07 | 1,563 | 1,572 | 1,527 | 1,527 | -66 | -4.1% | 59,200 |
| 2022/04/06 | 1,588 | 1,645 | 1,566 | 1,593 | -20 | -1.2% | 95,400 |
| 2022/04/05 | 1,596 | 1,635 | 1,570 | 1,613 | +28 | +1.8% | 163,400 |
| 2022/04/04 | 1,534 | 1,585 | 1,525 | 1,585 | +70 | +4.6% | 102,000 |
| 2022/04/01 | 1,506 | 1,520 | 1,480 | 1,515 | -17 | -1.1% | 58,000 |
| 2022/03/31 | 1,500 | 1,543 | 1,498 | 1,532 | +16 | +1.1% | 108,300 |
| 2022/03/30 | 1,455 | 1,522 | 1,432 | 1,516 | +68 | +4.7% | 179,200 |
| 2022/03/29 | 1,407 | 1,448 | 1,399 | 1,448 | +49 | +3.5% | 80,700 |
| 2022/03/28 | 1,399 | 1,413 | 1,386 | 1,399 | -9 | -0.6% | 49,300 |
| 2022/03/25 | 1,440 | 1,448 | 1,365 | 1,408 | -32 | -2.2% | 62,000 |
| 2022/03/24 | 1,415 | 1,450 | 1,396 | 1,440 | -4 | -0.3% | 51,800 |
| 2022/03/23 | 1,409 | 1,446 | 1,406 | 1,444 | +44 | +3.1% | 49,700 |
| 2022/03/22 | 1,468 | 1,468 | 1,398 | 1,400 | -30 | -2.1% | 51,100 |
| 2022/03/18 | 1,450 | 1,452 | 1,416 | 1,430 | -27 | -1.9% | 72,400 |
| 2022/03/17 | 1,453 | 1,466 | 1,431 | 1,457 | +29 | +2% | 85,200 |
| 2022/03/16 | 1,418 | 1,442 | 1,410 | 1,428 | +26 | +1.9% | 56,700 |
| 2022/03/15 | 1,382 | 1,405 | 1,364 | 1,402 | +54 | +4% | 53,100 |
| 2022/03/14 | 1,373 | 1,379 | 1,333 | 1,348 | -17 | -1.2% | 36,000 |
| 2022/03/11 | 1,380 | 1,380 | 1,341 | 1,365 | -30 | -2.2% | 39,500 |
| 2022/03/10 | 1,370 | 1,412 | 1,347 | 1,395 | +95 | +7.3% | 79,800 |
| 2022/03/09 | 1,312 | 1,344 | 1,299 | 1,300 | -18 | -1.4% | 66,500 |
| 2022/03/08 | 1,310 | 1,363 | 1,308 | 1,318 | -31 | -2.3% | 57,500 |
| 2022/03/07 | 1,324 | 1,362 | 1,315 | 1,349 | -32 | -2.3% | 80,000 |
| 2022/03/04 | 1,449 | 1,449 | 1,340 | 1,381 | -74 | -5.1% | 129,700 |
| 2022/03/03 | 1,465 | 1,488 | 1,445 | 1,455 | +4 | +0.3% | 58,200 |
| 2022/03/02 | 1,438 | 1,454 | 1,421 | 1,451 | -30 | -2% | 114,300 |
| 2022/03/01 | 1,422 | 1,497 | 1,422 | 1,481 | +66 | +4.7% | 165,400 |
| 2022/02/28 | 1,337 | 1,422 | 1,321 | 1,415 | +72 | +5.4% | 115,400 |
| 2022/02/25 | 1,339 | 1,369 | 1,312 | 1,343 | +20 | +1.5% | 187,900 |
| 2022/02/24 | 1,401 | 1,404 | 1,307 | 1,323 | -98 | -6.9% | 199,800 |
| 2022/02/22 | 1,427 | 1,470 | 1,399 | 1,421 | +7 | +0.5% | 121,700 |
| 2022/02/21 | 1,428 | 1,431 | 1,387 | 1,414 | -22 | -1.5% | 90,200 |
| 2022/02/18 | 1,430 | 1,439 | 1,393 | 1,436 | -23 | -1.6% | 108,400 |
| 2022/02/17 | 1,430 | 1,481 | 1,430 | 1,459 | +14 | +1% | 142,800 |
| 2022/02/16 | 1,405 | 1,452 | 1,400 | 1,445 | +85 | +6.3% | 234,500 |
| 2022/02/15 | 1,373 | 1,415 | 1,350 | 1,360 | +17 | +1.3% | 237,800 |
| 2022/02/14 | 1,322 | 1,425 | 1,314 | 1,343 | +98 | +7.9% | 409,000 |
| 2022/02/10 | 1,230 | 1,245 | 1,214 | 1,245 | +24 | +2% | 99,000 |
| 2022/02/09 | 1,175 | 1,228 | 1,175 | 1,221 | +53 | +4.5% | 93,500 |
| 2022/02/08 | 1,172 | 1,182 | 1,163 | 1,168 | -3 | -0.3% | 42,000 |
| 2022/02/07 | 1,192 | 1,203 | 1,170 | 1,171 | -21 | -1.8% | 44,700 |
| 2022/02/04 | 1,160 | 1,196 | 1,146 | 1,192 | +14 | +1.2% | 81,500 |
| 2022/02/03 | 1,189 | 1,199 | 1,176 | 1,178 | -39 | -3.2% | 72,100 |
| 2022/02/02 | 1,188 | 1,219 | 1,184 | 1,217 | +37 | +3.1% | 38,300 |
| 2022/02/01 | 1,184 | 1,219 | 1,163 | 1,180 | +13 | +1.1% | 59,500 |
| 2022/01/31 | 1,130 | 1,178 | 1,130 | 1,167 | +37 | +3.3% | 70,900 |
| 2022/01/28 | 1,156 | 1,160 | 1,120 | 1,130 | -25 | -2.2% | 163,700 |
| 2022/01/27 | 1,231 | 1,231 | 1,142 | 1,155 | -78 | -6.3% | 162,300 |
751～
800
件表示中 / 1663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 | 318,500円 | +22.5% | +90.4% | 0.47% | 27.78倍 | 2.81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 | 233,600円 | +1.9% | -21.5% | 4.15% | 15.41倍 | 0.96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 |
| 菱鉛筆 | 220,200円 | +4.7% | +5.8% | 2.18% | 12.54倍 | 0.94倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| タカラスタン | 181,400円 | +1.9% | +14.9% | 3.09% | 12.58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 | 182,400円 | +4.7% | +15.0% | 3.56% | 11.22倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
