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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,885 | 1,885 | 1,825 | 1,854 | -12 | -0.6% | 40,200 |
| 2025/01/16 | 1,824 | 1,873 | 1,822 | 1,866 | +36 | +2% | 37,200 |
| 2025/01/15 | 1,825 | 1,865 | 1,820 | 1,830 | -35 | -1.9% | 38,700 |
| 2025/01/14 | 1,815 | 1,894 | 1,815 | 1,865 | +44 | +2.4% | 97,900 |
| 2025/01/10 | 1,900 | 1,900 | 1,821 | 1,821 | -80 | -4.2% | 113,200 |
| 2025/01/09 | 1,900 | 1,967 | 1,900 | 1,901 | -2 | -0.1% | 87,100 |
| 2025/01/08 | 1,915 | 1,955 | 1,891 | 1,903 | -40 | -2.1% | 149,500 |
| 2025/01/07 | 2,019 | 2,079 | 1,915 | 1,943 | -87 | -4.3% | 151,900 |
| 2025/01/06 | 2,068 | 2,068 | 1,953 | 2,030 | -59 | -2.8% | 186,800 |
| 2024/12/30 | 2,039 | 2,179 | 2,029 | 2,089 | +76 | +3.8% | 236,400 |
| 2024/12/27 | 1,900 | 2,013 | 1,900 | 2,013 | +133 | +7.1% | 264,900 |
| 2024/12/26 | 1,832 | 1,897 | 1,832 | 1,880 | +55 | +3% | 182,900 |
| 2024/12/25 | 1,739 | 1,827 | 1,733 | 1,825 | +82 | +4.7% | 145,300 |
| 2024/12/24 | 1,733 | 1,747 | 1,691 | 1,743 | +13 | +0.8% | 163,900 |
| 2024/12/23 | 1,691 | 1,737 | 1,663 | 1,730 | +18 | +1.1% | 243,400 |
| 2024/12/20 | 1,756 | 1,800 | 1,636 | 1,712 | +138 | +8.8% | 721,600 |
| 2024/12/19 | 1,517 | 1,580 | 1,501 | 1,574 | +54 | +3.6% | 198,200 |
| 2024/12/18 | 1,500 | 1,550 | 1,467 | 1,520 | +14 | +0.9% | 307,400 |
| 2024/12/17 | 1,545 | 1,562 | 1,500 | 1,506 | -60 | -3.8% | 389,500 |
| 2024/12/16 | 1,550 | 1,617 | 1,488 | 1,566 | -204 | -11.5% | 986,200 |
| 2024/12/13 | 1,835 | 1,920 | 1,770 | 1,770 | -500 | -22% | 711,500 |
| 2024/12/12 | 2,240 | 2,291 | 2,212 | 2,270 | +31 | +1.4% | 112,500 |
| 2024/12/11 | 2,167 | 2,239 | 2,163 | 2,239 | +74 | +3.4% | 102,200 |
| 2024/12/10 | 2,145 | 2,165 | 2,117 | 2,165 | -14 | -0.6% | 69,500 |
| 2024/12/09 | 2,171 | 2,184 | 2,121 | 2,179 | -4 | -0.2% | 66,500 |
| 2024/12/06 | 2,174 | 2,192 | 2,126 | 2,183 | +37 | +1.7% | 124,500 |
| 2024/12/05 | 2,099 | 2,155 | 2,083 | 2,146 | +50 | +2.4% | 141,700 |
| 2024/12/04 | 2,064 | 2,127 | 2,062 | 2,096 | +42 | +2% | 191,300 |
| 2024/12/03 | 2,020 | 2,072 | 1,998 | 2,054 | +108 | +5.5% | 218,600 |
| 2024/12/02 | 1,993 | 2,037 | 1,941 | 1,946 | -11 | -0.6% | 100,600 |
| 2024/11/29 | 1,903 | 1,958 | 1,855 | 1,957 | +49 | +2.6% | 102,700 |
| 2024/11/28 | 1,910 | 1,948 | 1,902 | 1,908 | -42 | -2.2% | 46,000 |
| 2024/11/27 | 1,894 | 1,998 | 1,894 | 1,950 | +57 | +3% | 167,700 |
| 2024/11/26 | 1,847 | 1,898 | 1,843 | 1,893 | +59 | +3.2% | 74,700 |
| 2024/11/25 | 1,884 | 1,884 | 1,804 | 1,834 | -56 | -3% | 161,900 |
| 2024/11/22 | 1,899 | 1,912 | 1,885 | 1,890 | -3 | -0.2% | 28,900 |
| 2024/11/21 | 1,920 | 1,928 | 1,883 | 1,893 | -27 | -1.4% | 34,700 |
| 2024/11/20 | 1,895 | 1,931 | 1,880 | 1,920 | +25 | +1.3% | 87,000 |
| 2024/11/19 | 1,878 | 1,897 | 1,858 | 1,895 | +28 | +1.5% | 54,100 |
| 2024/11/18 | 1,816 | 1,894 | 1,816 | 1,867 | +13 | +0.7% | 53,200 |
| 2024/11/15 | 1,836 | 1,862 | 1,809 | 1,854 | -22 | -1.2% | 52,900 |
| 2024/11/14 | 1,899 | 1,915 | 1,772 | 1,876 | -39 | -2% | 151,900 |
| 2024/11/13 | 1,774 | 1,915 | 1,758 | 1,915 | +130 | +7.3% | 293,700 |
| 2024/11/12 | 1,700 | 1,848 | 1,672 | 1,785 | +179 | +11.1% | 416,000 |
| 2024/11/11 | 1,583 | 1,615 | 1,560 | 1,606 | +22 | +1.4% | 79,100 |
| 2024/11/08 | 1,569 | 1,584 | 1,546 | 1,584 | +18 | +1.1% | 29,800 |
| 2024/11/07 | 1,570 | 1,575 | 1,522 | 1,566 | +52 | +3.4% | 78,000 |
| 2024/11/06 | 1,500 | 1,515 | 1,495 | 1,514 | +19 | +1.3% | 8,900 |
| 2024/11/05 | 1,514 | 1,514 | 1,491 | 1,495 | -19 | -1.3% | 12,000 |
| 2024/11/01 | 1,535 | 1,535 | 1,503 | 1,514 | -23 | -1.5% | 21,200 |
101～
150
件表示中 / 1691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 | 378,500円 | +29.4% | +153.0% | 0.48% | 26.06倍 | 3.13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 | 240,400円 | +1.5% | +9.3% | 4.16% | 12.52倍 | 0.82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 | 256,700円 | +1.7% | +7.5% | 2.77% | 7.90倍 | 0.94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 | 256,100円 | +4.1% | +10.5% | 4.88% | 14.35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 | 192,600円 | +11.1% | +6.8% | 1.25% | 15.38倍 | 1.94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
