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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/19 | 1,441 | 1,441 | 1,420 | 1,431 | -5 | -0.3% | 44,100 |
| 2024/08/16 | 1,441 | 1,445 | 1,428 | 1,436 | +7 | +0.5% | 24,600 |
| 2024/08/15 | 1,431 | 1,445 | 1,425 | 1,429 | -13 | -0.9% | 29,900 |
| 2024/08/14 | 1,440 | 1,449 | 1,429 | 1,442 | +16 | +1.1% | 20,900 |
| 2024/08/13 | 1,435 | 1,441 | 1,408 | 1,426 | -6 | -0.4% | 43,100 |
| 2024/08/09 | 1,453 | 1,456 | 1,416 | 1,432 | -1 | -0.1% | 29,700 |
| 2024/08/08 | 1,444 | 1,470 | 1,433 | 1,433 | -26 | -1.8% | 20,600 |
| 2024/08/07 | 1,452 | 1,481 | 1,420 | 1,459 | -23 | -1.6% | 83,800 |
| 2024/08/06 | 1,458 | 1,498 | 1,429 | 1,482 | +84 | +6% | 44,800 |
| 2024/08/05 | 1,450 | 1,471 | 1,361 | 1,398 | -63 | -4.3% | 112,300 |
| 2024/08/02 | 1,495 | 1,500 | 1,460 | 1,461 | -39 | -2.6% | 102,700 |
| 2024/08/01 | 1,503 | 1,516 | 1,496 | 1,500 | -21 | -1.4% | 68,100 |
| 2024/07/31 | 1,505 | 1,523 | 1,500 | 1,521 | +16 | +1.1% | 20,600 |
| 2024/07/30 | 1,509 | 1,517 | 1,500 | 1,505 | -18 | -1.2% | 28,600 |
| 2024/07/29 | 1,528 | 1,528 | 1,510 | 1,523 | +16 | +1.1% | 15,600 |
| 2024/07/26 | 1,528 | 1,534 | 1,507 | 1,507 | -23 | -1.5% | 27,000 |
| 2024/07/25 | 1,533 | 1,549 | 1,509 | 1,530 | -2 | -0.1% | 45,800 |
| 2024/07/24 | 1,537 | 1,545 | 1,530 | 1,532 | +2 | +0.1% | 9,000 |
| 2024/07/23 | 1,549 | 1,549 | 1,522 | 1,530 | +5 | +0.3% | 10,600 |
| 2024/07/22 | 1,552 | 1,552 | 1,522 | 1,525 | -9 | -0.6% | 14,100 |
| 2024/07/19 | 1,543 | 1,548 | 1,525 | 1,534 | -15 | -1% | 28,900 |
| 2024/07/18 | 1,524 | 1,555 | 1,518 | 1,549 | +32 | +2.1% | 27,700 |
| 2024/07/17 | 1,518 | 1,527 | 1,511 | 1,517 | ±0 | ±0% | 21,600 |
| 2024/07/16 | 1,525 | 1,531 | 1,505 | 1,517 | -6 | -0.4% | 34,700 |
| 2024/07/12 | 1,519 | 1,535 | 1,511 | 1,523 | +11 | +0.7% | 38,400 |
| 2024/07/11 | 1,527 | 1,535 | 1,509 | 1,512 | +3 | +0.2% | 32,000 |
| 2024/07/10 | 1,522 | 1,522 | 1,505 | 1,509 | -11 | -0.7% | 24,900 |
| 2024/07/09 | 1,530 | 1,530 | 1,517 | 1,520 | +2 | +0.1% | 12,800 |
| 2024/07/08 | 1,516 | 1,530 | 1,515 | 1,518 | +6 | +0.4% | 21,000 |
151～
200
件表示中 / 1662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 | 287,400円 | +22.5% | +90.4% | 0.52% | 25.07倍 | 2.54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 | 230,000円 | +1.9% | -21.5% | 4.22% | 15.17倍 | 0.95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 |
| タカラスタン | 181,200円 | +1.9% | +14.9% | 3.09% | 12.56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 | 178,200円 | +4.7% | +15.0% | 3.65% | 10.96倍 | 1.78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 |
| ローランド | 329,500円 | +1.5% | +15.3% | 5.16% | 11.96倍 | 1.86倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
市場注目の銘柄
チャート関連のコラム
