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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,477 | 1,549 | 1,477 | 1,537 | +60 | +4.1% | 56,200 |
| 2024/10/30 | 1,492 | 1,504 | 1,477 | 1,477 | -14 | -0.9% | 18,800 |
| 2024/10/29 | 1,492 | 1,495 | 1,472 | 1,491 | +4 | +0.3% | 7,000 |
| 2024/10/28 | 1,458 | 1,490 | 1,456 | 1,487 | +25 | +1.7% | 9,900 |
| 2024/10/25 | 1,478 | 1,478 | 1,456 | 1,462 | -15 | -1% | 11,900 |
| 2024/10/24 | 1,474 | 1,479 | 1,461 | 1,477 | +3 | +0.2% | 8,300 |
| 2024/10/23 | 1,485 | 1,490 | 1,470 | 1,474 | -12 | -0.8% | 20,600 |
| 2024/10/22 | 1,520 | 1,520 | 1,486 | 1,486 | -25 | -1.7% | 41,700 |
| 2024/10/21 | 1,523 | 1,523 | 1,509 | 1,511 | -12 | -0.8% | 7,800 |
| 2024/10/18 | 1,543 | 1,543 | 1,515 | 1,523 | -5 | -0.3% | 15,500 |
| 2024/10/17 | 1,533 | 1,544 | 1,520 | 1,528 | -7 | -0.5% | 13,600 |
| 2024/10/16 | 1,545 | 1,560 | 1,535 | 1,535 | -21 | -1.3% | 13,400 |
| 2024/10/15 | 1,523 | 1,556 | 1,523 | 1,556 | +32 | +2.1% | 18,600 |
| 2024/10/11 | 1,513 | 1,527 | 1,509 | 1,524 | +5 | +0.3% | 9,200 |
| 2024/10/10 | 1,540 | 1,540 | 1,506 | 1,519 | -19 | -1.2% | 18,200 |
| 2024/10/09 | 1,514 | 1,538 | 1,514 | 1,538 | +17 | +1.1% | 15,700 |
| 2024/10/08 | 1,511 | 1,529 | 1,510 | 1,521 | -6 | -0.4% | 17,800 |
| 2024/10/07 | 1,527 | 1,531 | 1,512 | 1,527 | +5 | +0.3% | 21,400 |
| 2024/10/04 | 1,520 | 1,536 | 1,508 | 1,522 | -7 | -0.5% | 35,900 |
| 2024/10/03 | 1,550 | 1,550 | 1,521 | 1,529 | -16 | -1% | 17,800 |
| 2024/10/02 | 1,551 | 1,565 | 1,541 | 1,545 | -20 | -1.3% | 29,400 |
| 2024/10/01 | 1,557 | 1,584 | 1,555 | 1,565 | -7 | -0.4% | 23,400 |
| 2024/09/30 | 1,546 | 1,576 | 1,545 | 1,572 | -12 | -0.8% | 47,500 |
| 2024/09/27 | 1,510 | 1,591 | 1,501 | 1,584 | +40 | +2.6% | 176,300 |
| 2024/09/26 | 1,545 | 1,560 | 1,539 | 1,544 | -1 | -0.1% | 182,900 |
| 2024/09/25 | 1,563 | 1,563 | 1,545 | 1,545 | -18 | -1.2% | 87,000 |
| 2024/09/24 | 1,595 | 1,595 | 1,563 | 1,563 | -19 | -1.2% | 57,700 |
| 2024/09/20 | 1,566 | 1,590 | 1,561 | 1,582 | +27 | +1.7% | 66,600 |
| 2024/09/19 | 1,573 | 1,577 | 1,549 | 1,555 | -5 | -0.3% | 42,100 |
| 2024/09/18 | 1,547 | 1,560 | 1,535 | 1,560 | +19 | +1.2% | 34,000 |
| 2024/09/17 | 1,541 | 1,546 | 1,515 | 1,541 | +11 | +0.7% | 33,000 |
| 2024/09/13 | 1,523 | 1,539 | 1,523 | 1,530 | -4 | -0.3% | 25,500 |
| 2024/09/12 | 1,530 | 1,545 | 1,512 | 1,534 | +9 | +0.6% | 37,200 |
| 2024/09/11 | 1,521 | 1,538 | 1,505 | 1,525 | +1 | +0.1% | 36,900 |
| 2024/09/10 | 1,513 | 1,537 | 1,512 | 1,524 | +12 | +0.8% | 37,300 |
| 2024/09/09 | 1,506 | 1,518 | 1,486 | 1,512 | +5 | +0.3% | 49,800 |
| 2024/09/06 | 1,511 | 1,519 | 1,492 | 1,507 | +5 | +0.3% | 41,900 |
| 2024/09/05 | 1,512 | 1,522 | 1,494 | 1,502 | -6 | -0.4% | 47,800 |
| 2024/09/04 | 1,511 | 1,525 | 1,501 | 1,508 | -9 | -0.6% | 30,200 |
| 2024/09/03 | 1,500 | 1,517 | 1,500 | 1,517 | +18 | +1.2% | 23,500 |
| 2024/09/02 | 1,515 | 1,520 | 1,494 | 1,499 | -7 | -0.5% | 44,300 |
| 2024/08/30 | 1,472 | 1,513 | 1,472 | 1,506 | +36 | +2.4% | 31,600 |
| 2024/08/29 | 1,485 | 1,488 | 1,469 | 1,470 | -9 | -0.6% | 29,200 |
| 2024/08/28 | 1,480 | 1,480 | 1,461 | 1,479 | +8 | +0.5% | 17,400 |
| 2024/08/27 | 1,465 | 1,481 | 1,465 | 1,471 | +9 | +0.6% | 17,600 |
| 2024/08/26 | 1,477 | 1,484 | 1,462 | 1,462 | +4 | +0.3% | 24,900 |
| 2024/08/23 | 1,454 | 1,460 | 1,440 | 1,458 | +15 | +1% | 28,900 |
| 2024/08/22 | 1,440 | 1,458 | 1,440 | 1,443 | +4 | +0.3% | 27,800 |
| 2024/08/21 | 1,438 | 1,449 | 1,438 | 1,439 | +1 | +0.1% | 16,100 |
| 2024/08/20 | 1,448 | 1,455 | 1,432 | 1,438 | +7 | +0.5% | 48,100 |
151～
200
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 | 257,100円 | +1.7% | +7.5% | 2.76% | 7.91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 | 256,300円 | +4.1% | +10.5% | 4.88% | 14.37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 | 192,800円 | +11.1% | +6.8% | 1.24% | 15.39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
