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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,530 | 1,531 | 1,511 | 1,512 | -16 | -1% | 25,500 |
| 2024/07/04 | 1,524 | 1,528 | 1,517 | 1,528 | +8 | +0.5% | 12,500 |
| 2024/07/03 | 1,524 | 1,530 | 1,520 | 1,520 | -3 | -0.2% | 6,700 |
| 2024/07/02 | 1,538 | 1,538 | 1,523 | 1,523 | -14 | -0.9% | 10,600 |
| 2024/07/01 | 1,519 | 1,537 | 1,514 | 1,537 | +22 | +1.5% | 18,800 |
| 2024/06/28 | 1,530 | 1,536 | 1,511 | 1,515 | -30 | -1.9% | 26,500 |
| 2024/06/27 | 1,555 | 1,556 | 1,527 | 1,545 | -10 | -0.6% | 30,900 |
| 2024/06/26 | 1,543 | 1,558 | 1,531 | 1,555 | +27 | +1.8% | 26,300 |
| 2024/06/25 | 1,525 | 1,549 | 1,522 | 1,528 | -4 | -0.3% | 17,900 |
| 2024/06/24 | 1,522 | 1,536 | 1,522 | 1,532 | +13 | +0.9% | 4,600 |
| 2024/06/21 | 1,544 | 1,544 | 1,519 | 1,519 | -19 | -1.2% | 8,000 |
| 2024/06/20 | 1,548 | 1,548 | 1,521 | 1,538 | +10 | +0.7% | 30,000 |
| 2024/06/19 | 1,542 | 1,542 | 1,526 | 1,528 | -2 | -0.1% | 9,800 |
| 2024/06/18 | 1,548 | 1,549 | 1,520 | 1,530 | -15 | -1% | 8,200 |
| 2024/06/17 | 1,540 | 1,557 | 1,522 | 1,545 | +12 | +0.8% | 27,400 |
| 2024/06/14 | 1,504 | 1,533 | 1,501 | 1,533 | -2 | -0.1% | 28,500 |
| 2024/06/13 | 1,520 | 1,541 | 1,519 | 1,535 | +15 | +1% | 47,000 |
| 2024/06/12 | 1,505 | 1,536 | 1,505 | 1,520 | +25 | +1.7% | 42,100 |
| 2024/06/11 | 1,507 | 1,508 | 1,490 | 1,495 | -12 | -0.8% | 11,900 |
| 2024/06/10 | 1,492 | 1,507 | 1,492 | 1,507 | -6 | -0.4% | 9,300 |
| 2024/06/07 | 1,515 | 1,515 | 1,495 | 1,513 | +11 | +0.7% | 10,600 |
| 2024/06/06 | 1,518 | 1,518 | 1,495 | 1,502 | -1 | -0.1% | 9,100 |
| 2024/06/05 | 1,522 | 1,522 | 1,496 | 1,503 | -18 | -1.2% | 14,700 |
| 2024/06/04 | 1,495 | 1,522 | 1,490 | 1,521 | +26 | +1.7% | 35,700 |
| 2024/06/03 | 1,482 | 1,495 | 1,482 | 1,495 | +18 | +1.2% | 27,800 |
| 2024/05/31 | 1,463 | 1,487 | 1,463 | 1,477 | +18 | +1.2% | 23,700 |
| 2024/05/30 | 1,474 | 1,474 | 1,456 | 1,459 | -15 | -1% | 26,100 |
| 2024/05/29 | 1,468 | 1,476 | 1,462 | 1,474 | +9 | +0.6% | 18,100 |
| 2024/05/28 | 1,480 | 1,484 | 1,465 | 1,465 | -16 | -1.1% | 11,000 |
| 2024/05/27 | 1,485 | 1,485 | 1,452 | 1,481 | -1 | -0.1% | 28,500 |
| 2024/05/24 | 1,465 | 1,484 | 1,460 | 1,482 | +3 | +0.2% | 20,100 |
| 2024/05/23 | 1,479 | 1,479 | 1,470 | 1,479 | +7 | +0.5% | 11,800 |
| 2024/05/22 | 1,469 | 1,479 | 1,466 | 1,472 | -6 | -0.4% | 9,800 |
| 2024/05/21 | 1,468 | 1,482 | 1,460 | 1,478 | +10 | +0.7% | 31,100 |
| 2024/05/20 | 1,495 | 1,495 | 1,468 | 1,468 | -39 | -2.6% | 51,000 |
| 2024/05/17 | 1,493 | 1,508 | 1,486 | 1,507 | +9 | +0.6% | 23,800 |
| 2024/05/16 | 1,505 | 1,506 | 1,481 | 1,498 | -12 | -0.8% | 32,400 |
| 2024/05/15 | 1,522 | 1,522 | 1,493 | 1,510 | -14 | -0.9% | 24,000 |
| 2024/05/14 | 1,506 | 1,525 | 1,506 | 1,524 | +8 | +0.5% | 12,700 |
| 2024/05/13 | 1,500 | 1,538 | 1,491 | 1,516 | +16 | +1.1% | 57,300 |
| 2024/05/10 | 1,526 | 1,531 | 1,497 | 1,500 | -39 | -2.5% | 59,900 |
| 2024/05/09 | 1,533 | 1,543 | 1,524 | 1,539 | +6 | +0.4% | 22,000 |
| 2024/05/08 | 1,518 | 1,541 | 1,515 | 1,533 | +23 | +1.5% | 19,700 |
| 2024/05/07 | 1,525 | 1,528 | 1,505 | 1,510 | -14 | -0.9% | 30,400 |
| 2024/05/02 | 1,542 | 1,542 | 1,510 | 1,524 | -19 | -1.2% | 34,300 |
| 2024/05/01 | 1,549 | 1,550 | 1,526 | 1,543 | -6 | -0.4% | 7,900 |
| 2024/04/30 | 1,544 | 1,554 | 1,532 | 1,549 | +22 | +1.4% | 25,100 |
| 2024/04/26 | 1,521 | 1,547 | 1,511 | 1,527 | +3 | +0.2% | 22,200 |
| 2024/04/25 | 1,527 | 1,530 | 1,515 | 1,524 | -19 | -1.2% | 10,000 |
| 2024/04/24 | 1,535 | 1,547 | 1,523 | 1,543 | +16 | +1% | 15,600 |
201～
250
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
