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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,178 | 1,198 | 1,161 | 1,189 | +11 | +0.9% | 89,800 |
| 2022/05/17 | 1,198 | 1,208 | 1,165 | 1,178 | ±0 | ±0% | 121,900 |
| 2022/05/16 | 1,143 | 1,186 | 1,133 | 1,178 | +49 | +4.3% | 195,300 |
| 2022/05/13 | 1,100 | 1,138 | 1,100 | 1,129 | +21 | +1.9% | 234,700 |
| 2022/05/12 | 1,162 | 1,165 | 1,108 | 1,108 | -300 | -21.3% | 688,800 |
| 2022/05/11 | 1,414 | 1,426 | 1,385 | 1,408 | -1 | -0.1% | 163,600 |
| 2022/05/10 | 1,405 | 1,413 | 1,365 | 1,409 | -10 | -0.7% | 70,500 |
| 2022/05/09 | 1,431 | 1,451 | 1,408 | 1,419 | -20 | -1.4% | 80,900 |
| 2022/05/06 | 1,476 | 1,476 | 1,428 | 1,439 | -7 | -0.5% | 94,500 |
| 2022/05/02 | 1,444 | 1,449 | 1,414 | 1,446 | -6 | -0.4% | 51,200 |
| 2022/04/28 | 1,399 | 1,457 | 1,399 | 1,452 | +66 | +4.8% | 73,400 |
| 2022/04/27 | 1,398 | 1,398 | 1,363 | 1,386 | -30 | -2.1% | 70,500 |
| 2022/04/26 | 1,427 | 1,439 | 1,413 | 1,416 | -17 | -1.2% | 41,100 |
| 2022/04/25 | 1,390 | 1,436 | 1,390 | 1,433 | +16 | +1.1% | 84,700 |
| 2022/04/22 | 1,426 | 1,427 | 1,390 | 1,417 | -25 | -1.7% | 74,000 |
| 2022/04/21 | 1,450 | 1,468 | 1,440 | 1,442 | -19 | -1.3% | 26,500 |
| 2022/04/20 | 1,480 | 1,480 | 1,446 | 1,461 | +3 | +0.2% | 52,900 |
| 2022/04/19 | 1,491 | 1,496 | 1,450 | 1,458 | -12 | -0.8% | 26,600 |
| 2022/04/18 | 1,463 | 1,487 | 1,447 | 1,470 | -18 | -1.2% | 51,700 |
| 2022/04/15 | 1,480 | 1,494 | 1,452 | 1,488 | -9 | -0.6% | 36,100 |
| 2022/04/14 | 1,503 | 1,517 | 1,479 | 1,497 | -22 | -1.4% | 50,200 |
| 2022/04/13 | 1,499 | 1,519 | 1,486 | 1,519 | +34 | +2.3% | 33,800 |
| 2022/04/12 | 1,485 | 1,517 | 1,485 | 1,485 | -8 | -0.5% | 45,800 |
| 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 |
801～
850
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 | 480,000円 | +33.6% | +161.2% | 0.38% | 28.99倍 | 3.97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 | 184,500円 | +5.3% | -2.9% | 4.12% | 26.27倍 | 2.83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 | 267,700円 | +8.2% | +7.7% | 1.87% | 12.46倍 | 1.31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 | 460,000円 | +5.4% | -5.5% | 2.61% | 12.05倍 | 1.22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 | 264,300円 | +1.5% | +9.3% | 3.78% | 13.43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
