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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,625 | 1,633 | 1,592 | 1,608 | +3 | +0.2% | 53,600 |
| 2024/03/25 | 1,630 | 1,643 | 1,602 | 1,605 | -18 | -1.1% | 56,700 |
| 2024/03/22 | 1,610 | 1,638 | 1,610 | 1,623 | +13 | +0.8% | 42,300 |
| 2024/03/21 | 1,606 | 1,631 | 1,606 | 1,610 | +13 | +0.8% | 51,900 |
| 2024/03/19 | 1,623 | 1,623 | 1,593 | 1,597 | -5 | -0.3% | 28,100 |
| 2024/03/18 | 1,580 | 1,630 | 1,574 | 1,602 | +34 | +2.2% | 73,900 |
| 2024/03/15 | 1,565 | 1,585 | 1,562 | 1,568 | -17 | -1.1% | 39,000 |
| 2024/03/14 | 1,600 | 1,606 | 1,570 | 1,585 | -14 | -0.9% | 29,200 |
| 2024/03/13 | 1,602 | 1,633 | 1,594 | 1,599 | -20 | -1.2% | 36,900 |
| 2024/03/12 | 1,620 | 1,620 | 1,585 | 1,619 | -1 | -0.1% | 23,800 |
| 2024/03/11 | 1,605 | 1,624 | 1,586 | 1,620 | +20 | +1.3% | 61,900 |
| 2024/03/08 | 1,558 | 1,609 | 1,558 | 1,600 | +32 | +2% | 86,900 |
| 2024/03/07 | 1,565 | 1,578 | 1,564 | 1,568 | +3 | +0.2% | 16,100 |
| 2024/03/06 | 1,555 | 1,587 | 1,552 | 1,565 | +10 | +0.6% | 21,100 |
| 2024/03/05 | 1,531 | 1,567 | 1,525 | 1,555 | +18 | +1.2% | 34,100 |
| 2024/03/04 | 1,523 | 1,553 | 1,520 | 1,537 | +14 | +0.9% | 30,200 |
| 2024/03/01 | 1,540 | 1,540 | 1,523 | 1,523 | -22 | -1.4% | 14,800 |
| 2024/02/29 | 1,521 | 1,549 | 1,510 | 1,545 | +10 | +0.7% | 38,600 |
| 2024/02/28 | 1,532 | 1,543 | 1,530 | 1,535 | +4 | +0.3% | 20,600 |
| 2024/02/27 | 1,520 | 1,540 | 1,520 | 1,531 | +8 | +0.5% | 21,100 |
| 2024/02/26 | 1,528 | 1,530 | 1,510 | 1,523 | -7 | -0.5% | 22,300 |
| 2024/02/22 | 1,549 | 1,549 | 1,521 | 1,530 | -5 | -0.3% | 17,000 |
| 2024/02/21 | 1,531 | 1,540 | 1,520 | 1,535 | +11 | +0.7% | 18,900 |
| 2024/02/20 | 1,549 | 1,555 | 1,521 | 1,524 | -24 | -1.6% | 33,500 |
| 2024/02/19 | 1,506 | 1,548 | 1,494 | 1,548 | +16 | +1% | 70,100 |
| 2024/02/16 | 1,502 | 1,541 | 1,502 | 1,532 | +20 | +1.3% | 40,100 |
| 2024/02/15 | 1,550 | 1,554 | 1,512 | 1,512 | -24 | -1.6% | 47,600 |
| 2024/02/14 | 1,570 | 1,579 | 1,536 | 1,536 | -55 | -3.5% | 59,100 |
| 2024/02/13 | 1,621 | 1,642 | 1,589 | 1,591 | -11 | -0.7% | 73,700 |
| 2024/02/09 | 1,585 | 1,637 | 1,581 | 1,602 | +23 | +1.5% | 156,500 |
| 2024/02/08 | 1,549 | 1,589 | 1,549 | 1,579 | +38 | +2.5% | 114,600 |
| 2024/02/07 | 1,521 | 1,564 | 1,514 | 1,541 | +50 | +3.4% | 214,100 |
| 2024/02/06 | 1,488 | 1,510 | 1,482 | 1,491 | +6 | +0.4% | 54,500 |
| 2024/02/05 | 1,486 | 1,504 | 1,480 | 1,485 | +5 | +0.3% | 31,600 |
| 2024/02/02 | 1,486 | 1,489 | 1,472 | 1,480 | -6 | -0.4% | 28,000 |
| 2024/02/01 | 1,462 | 1,486 | 1,461 | 1,486 | +12 | +0.8% | 18,100 |
| 2024/01/31 | 1,454 | 1,475 | 1,447 | 1,474 | +22 | +1.5% | 27,300 |
| 2024/01/30 | 1,480 | 1,480 | 1,446 | 1,452 | -32 | -2.2% | 38,700 |
| 2024/01/29 | 1,479 | 1,496 | 1,467 | 1,484 | +5 | +0.3% | 32,500 |
| 2024/01/26 | 1,453 | 1,489 | 1,450 | 1,479 | +19 | +1.3% | 36,100 |
| 2024/01/25 | 1,460 | 1,465 | 1,453 | 1,460 | -2 | -0.1% | 19,500 |
| 2024/01/24 | 1,450 | 1,462 | 1,443 | 1,462 | +12 | +0.8% | 32,100 |
| 2024/01/23 | 1,455 | 1,458 | 1,441 | 1,450 | -2 | -0.1% | 23,200 |
| 2024/01/22 | 1,445 | 1,456 | 1,435 | 1,452 | +24 | +1.7% | 30,500 |
| 2024/01/19 | 1,446 | 1,446 | 1,420 | 1,428 | -5 | -0.3% | 45,600 |
| 2024/01/18 | 1,418 | 1,437 | 1,417 | 1,433 | +15 | +1.1% | 30,000 |
| 2024/01/17 | 1,435 | 1,443 | 1,418 | 1,418 | -24 | -1.7% | 37,000 |
| 2024/01/16 | 1,460 | 1,462 | 1,439 | 1,442 | -15 | -1% | 19,800 |
| 2024/01/15 | 1,447 | 1,457 | 1,436 | 1,457 | +13 | +0.9% | 45,000 |
| 2024/01/12 | 1,450 | 1,451 | 1,432 | 1,444 | -7 | -0.5% | 36,800 |
301～
350
件表示中 / 1692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 | 381,000円 | +29.4% | +153.0% | 0.47% | 26.24倍 | 3.16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% | 12.51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 | 257,500円 | +1.7% | +7.5% | 2.76% | 7.92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 | 255,600円 | +4.1% | +10.5% | 4.89% | 14.33倍 | 1.04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 | 193,100円 | +11.1% | +6.8% | 1.24% | 15.42倍 | 1.95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
