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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 6,440 | 6,780 | 6,440 | 6,680 | +330 | +5.2% | 198,300 |
| 2018/11/16 | 6,330 | 6,550 | 6,230 | 6,350 | +70 | +1.1% | 164,100 |
| 2018/11/15 | 6,300 | 6,380 | 6,200 | 6,280 | -20 | -0.3% | 138,800 |
| 2018/11/14 | 6,160 | 6,420 | 5,970 | 6,300 | +340 | +5.7% | 332,500 |
| 2018/11/13 | 5,930 | 5,960 | 5,770 | 5,960 | -160 | -2.6% | 105,400 |
| 2018/11/12 | 6,150 | 6,240 | 6,020 | 6,120 | +50 | +0.8% | 109,500 |
| 2018/11/09 | 6,160 | 6,230 | 5,950 | 6,070 | -50 | -0.8% | 67,700 |
| 2018/11/08 | 6,030 | 6,160 | 5,980 | 6,120 | +310 | +5.3% | 92,700 |
| 2018/11/07 | 5,770 | 5,930 | 5,750 | 5,810 | +60 | +1% | 72,000 |
| 2018/11/06 | 5,760 | 5,760 | 5,640 | 5,750 | +70 | +1.2% | 41,600 |
| 2018/11/05 | 5,820 | 5,820 | 5,660 | 5,680 | -40 | -0.7% | 40,700 |
| 2018/11/02 | 5,520 | 5,780 | 5,520 | 5,720 | +200 | +3.6% | 37,700 |
| 2018/11/01 | 5,310 | 5,630 | 5,300 | 5,520 | +210 | +4% | 57,000 |
| 2018/10/31 | 5,240 | 5,570 | 5,240 | 5,310 | +80 | +1.5% | 133,800 |
| 2018/10/30 | 5,010 | 5,260 | 4,980 | 5,230 | +160 | +3.2% | 118,000 |
| 2018/10/29 | 5,080 | 5,290 | 5,010 | 5,070 | +20 | +0.4% | 114,400 |
| 2018/10/26 | 5,650 | 5,710 | 4,965 | 5,050 | -510 | -9.2% | 195,100 |
| 2018/10/25 | 5,700 | 5,780 | 5,560 | 5,560 | -340 | -5.8% | 83,300 |
| 2018/10/24 | 6,000 | 6,050 | 5,720 | 5,900 | -50 | -0.8% | 81,400 |
| 2018/10/23 | 5,980 | 6,010 | 5,860 | 5,950 | -70 | -1.2% | 62,000 |
| 2018/10/22 | 5,980 | 6,060 | 5,940 | 6,020 | +10 | +0.2% | 50,200 |
| 2018/10/19 | 6,120 | 6,120 | 5,900 | 6,010 | -30 | -0.5% | 31,600 |
| 2018/10/18 | 6,080 | 6,160 | 6,000 | 6,040 | -20 | -0.3% | 42,200 |
| 2018/10/17 | 5,980 | 6,130 | 5,930 | 6,060 | +150 | +2.5% | 54,800 |
| 2018/10/16 | 5,930 | 6,040 | 5,780 | 5,910 | -110 | -1.8% | 82,000 |
| 2018/10/15 | 6,060 | 6,150 | 6,000 | 6,020 | +60 | +1% | 80,100 |
| 2018/10/12 | 5,830 | 6,020 | 5,820 | 5,960 | +130 | +2.2% | 85,800 |
| 2018/10/11 | 5,840 | 5,930 | 5,720 | 5,830 | -310 | -5% | 255,700 |
| 2018/10/10 | 6,310 | 6,340 | 6,100 | 6,140 | -120 | -1.9% | 116,000 |
| 2018/10/09 | 6,310 | 6,420 | 6,220 | 6,260 | -80 | -1.3% | 110,900 |
| 2018/10/05 | 6,500 | 6,520 | 6,150 | 6,340 | -180 | -2.8% | 220,600 |
| 2018/10/04 | 6,860 | 6,860 | 6,500 | 6,520 | -10 | -0.2% | 249,800 |
| 2018/10/03 | 6,620 | 6,670 | 6,390 | 6,530 | -170 | -2.5% | 192,500 |
| 2018/10/02 | 6,650 | 6,750 | 6,600 | 6,700 | +70 | +1.1% | 93,100 |
| 2018/10/01 | 6,710 | 6,790 | 6,590 | 6,630 | -40 | -0.6% | 102,000 |
| 2018/09/28 | 7,050 | 7,070 | 6,620 | 6,670 | -330 | -4.7% | 229,600 |
| 2018/09/27 | 6,940 | 7,080 | 6,880 | 7,000 | +60 | +0.9% | 228,900 |
| 2018/09/26 | 6,940 | 7,020 | 6,800 | 6,940 | +30 | +0.4% | 148,500 |
| 2018/09/25 | 6,810 | 6,930 | 6,800 | 6,910 | +120 | +1.8% | 72,800 |
| 2018/09/21 | 6,900 | 6,930 | 6,750 | 6,790 | -120 | -1.7% | 134,800 |
| 2018/09/20 | 6,680 | 6,930 | 6,680 | 6,910 | +240 | +3.6% | 146,100 |
| 2018/09/19 | 6,920 | 6,950 | 6,670 | 6,670 | -200 | -2.9% | 108,000 |
| 2018/09/18 | 6,760 | 7,030 | 6,670 | 6,870 | +60 | +0.9% | 169,400 |
| 2018/09/14 | 6,560 | 6,840 | 6,390 | 6,810 | +430 | +6.7% | 224,900 |
| 2018/09/13 | 6,290 | 6,380 | 6,190 | 6,380 | +50 | +0.8% | 90,400 |
| 2018/09/12 | 6,570 | 6,570 | 6,300 | 6,330 | -180 | -2.8% | 79,500 |
| 2018/09/11 | 6,300 | 6,550 | 6,280 | 6,510 | +240 | +3.8% | 119,300 |
| 2018/09/10 | 6,200 | 6,440 | 6,200 | 6,270 | +40 | +0.6% | 65,900 |
| 2018/09/07 | 6,250 | 6,280 | 6,160 | 6,230 | -120 | -1.9% | 106,300 |
| 2018/09/06 | 6,260 | 6,420 | 6,180 | 6,350 | ±0 | ±0% | 82,700 |
1601～
1650
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 | 376,000円 | +29.4% | +153.0% | 0.48% | 25.89倍 | 3.11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 | 240,800円 | +1.5% | +9.3% | 4.15% | 12.54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 | 256,200円 | +4.1% | +10.5% | 4.88% | 14.36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 | 195,500円 | +11.1% | +6.8% | 1.23% | 15.61倍 | 1.97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
