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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
件表示中 / 1724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 | 445,000円 | +33.6% | +161.2% | 0.40% | 26.88倍 | 3.69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 |
| ピジョン | 169,100円 | +5.3% | -2.9% | 4.49% | 24.08倍 | 2.49倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| パイロット | 439,200円 | +5.4% | -5.5% | 2.66% | 11.60倍 | 1.20倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| タカラスタン | 262,000円 | +1.5% | +9.3% | 3.82% | 13.60倍 | 0.90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 | 277,000円 | +1.7% | +7.5% | 2.56% | 8.53倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
