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 |
|---|---|---|---|---|---|---|---|
| 2026/02/09 | 4,180 | 4,270 | 4,155 | 4,240 | +65 | +1.6% | 118,900 |
| 2026/02/06 | 4,285 | 4,295 | 4,130 | 4,175 | -125 | -2.9% | 156,700 |
| 2026/02/05 | 4,240 | 4,320 | 4,205 | 4,300 | +55 | +1.3% | 104,200 |
| 2026/02/04 | 4,165 | 4,250 | 4,150 | 4,245 | +40 | +1% | 94,800 |
| 2026/02/03 | 4,280 | 4,315 | 4,165 | 4,205 | -75 | -1.8% | 122,800 |
| 2026/02/02 | 4,235 | 4,325 | 4,225 | 4,280 | +45 | +1.1% | 89,800 |
| 2026/01/30 | 4,355 | 4,355 | 4,205 | 4,235 | -150 | -3.4% | 137,700 |
| 2026/01/29 | 4,380 | 4,435 | 4,335 | 4,385 | -30 | -0.7% | 88,000 |
| 2026/01/28 | 4,460 | 4,490 | 4,390 | 4,415 | -60 | -1.3% | 83,500 |
| 2026/01/27 | 4,480 | 4,505 | 4,340 | 4,475 | +40 | +0.9% | 151,600 |
| 2026/01/26 | 4,410 | 4,460 | 4,360 | 4,435 | +95 | +2.2% | 134,200 |
| 2026/01/23 | 4,305 | 4,395 | 4,305 | 4,340 | +20 | +0.5% | 116,800 |
| 2026/01/22 | 4,270 | 4,355 | 4,120 | 4,320 | +10 | +0.2% | 196,700 |
| 2026/01/21 | 4,290 | 4,330 | 4,270 | 4,310 | -65 | -1.5% | 135,000 |
| 2026/01/20 | 4,390 | 4,435 | 4,320 | 4,375 | +55 | +1.3% | 166,600 |
| 2026/01/19 | 4,350 | 4,355 | 4,260 | 4,320 | -70 | -1.6% | 133,400 |
| 2026/01/16 | 4,470 | 4,470 | 4,290 | 4,390 | -80 | -1.8% | 160,800 |
| 2026/01/15 | 4,400 | 4,470 | 4,365 | 4,470 | +65 | +1.5% | 126,700 |
| 2026/01/14 | 4,575 | 4,580 | 4,405 | 4,405 | -165 | -3.6% | 197,100 |
| 2026/01/13 | 4,800 | 4,800 | 4,570 | 4,570 | -175 | -3.7% | 227,800 |
| 2026/01/09 | 4,695 | 4,805 | 4,680 | 4,745 | +50 | +1.1% | 104,800 |
| 2026/01/08 | 4,730 | 4,765 | 4,645 | 4,695 | -80 | -1.7% | 150,700 |
| 2026/01/07 | 4,880 | 4,885 | 4,720 | 4,775 | -170 | -3.4% | 238,600 |
| 2026/01/06 | 4,960 | 5,050 | 4,905 | 4,945 | +5 | +0.1% | 202,200 |
| 2026/01/05 | 4,755 | 4,940 | 4,725 | 4,940 | +210 | +4.4% | 229,800 |
| 2025/12/30 | 4,780 | 4,800 | 4,700 | 4,730 | +45 | +1% | 141,300 |
| 2025/12/29 | 4,770 | 4,815 | 4,650 | 4,685 | -90 | -1.9% | 183,500 |
| 2025/12/26 | 4,680 | 4,820 | 4,655 | 4,775 | +165 | +3.6% | 203,500 |
| 2025/12/25 | 4,685 | 4,735 | 4,580 | 4,610 | -80 | -1.7% | 168,700 |
| 2025/12/24 | 4,700 | 4,785 | 4,675 | 4,690 | ±0 | ±0% | 146,000 |
| 2025/12/23 | 4,760 | 4,785 | 4,650 | 4,690 | -80 | -1.7% | 105,600 |
| 2025/12/22 | 4,810 | 4,825 | 4,670 | 4,770 | +5 | +0.1% | 119,200 |
| 2025/12/19 | 4,690 | 4,805 | 4,660 | 4,765 | +75 | +1.6% | 178,100 |
| 2025/12/18 | 4,700 | 4,755 | 4,650 | 4,690 | +30 | +0.6% | 91,400 |
| 2025/12/17 | 4,710 | 4,720 | 4,555 | 4,660 | -105 | -2.2% | 135,600 |
| 2025/12/16 | 4,930 | 4,950 | 4,765 | 4,765 | -215 | -4.3% | 171,200 |
| 2025/12/15 | 4,835 | 5,050 | 4,800 | 4,980 | +215 | +4.5% | 252,800 |
| 2025/12/12 | 4,710 | 4,890 | 4,710 | 4,765 | +75 | +1.6% | 188,300 |
| 2025/12/11 | 4,835 | 4,860 | 4,685 | 4,690 | -160 | -3.3% | 149,900 |
| 2025/12/10 | 4,875 | 4,925 | 4,810 | 4,850 | -65 | -1.3% | 167,500 |
| 2025/12/09 | 5,070 | 5,250 | 4,800 | 4,915 | -155 | -3.1% | 349,900 |
| 2025/12/08 | 4,935 | 5,140 | 4,930 | 5,070 | +135 | +2.7% | 489,000 |
| 2025/12/05 | 4,700 | 4,945 | 4,635 | 4,935 | +295 | +6.4% | 409,200 |
| 2025/12/04 | 4,695 | 4,830 | 4,590 | 4,640 | -10 | -0.2% | 268,200 |
| 2025/12/03 | 4,350 | 4,735 | 4,325 | 4,650 | +245 | +5.6% | 341,200 |
| 2025/12/02 | 4,400 | 4,545 | 4,345 | 4,405 | +105 | +2.4% | 283,600 |
| 2025/12/01 | 4,465 | 4,465 | 4,270 | 4,300 | -235 | -5.2% | 172,300 |
| 2025/11/28 | 4,600 | 4,680 | 4,495 | 4,535 | -35 | -0.8% | 184,300 |
| 2025/11/27 | 4,465 | 4,595 | 4,410 | 4,570 | +80 | +1.8% | 264,400 |
| 2025/11/26 | 4,220 | 4,495 | 4,150 | 4,490 | +520 | +13.1% | 475,400 |
151～
200
件表示中 / 2000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 | 803,000円 | +43.7% | +49.1% | 0.46% | 28.73倍 | 5.40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 |
| タカラトミー | 404,000円 | +5.4% | +5.9% | 1.73% | 19.29倍 | 3.12倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| テクセンド | 377,000円 | +8.1% | -6.7% | 1.86% | 15.81倍 | 2.15倍 |
|
半導体用フォトマスク専業。外販市場でシェア４割の世界最大手。ＴＯＰＰＡＮＨＤの持分会社 |
| ミズノ | 402,500円 | +8.1% | +10.5% | 1.64% | 16.12倍 | 1.77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 |
| フルヤ金属 | 1,087,000円 | +0.9% | +5.4% | 1.66% | 15.11倍 | 3.41倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
