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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,412 | 1,413 | 1,395 | 1,395 | -20 | -1.4% | 49,400 |
| 2023/11/22 | 1,414 | 1,427 | 1,414 | 1,415 | -17 | -1.2% | 13,900 |
| 2023/11/21 | 1,408 | 1,438 | 1,405 | 1,432 | +25 | +1.8% | 32,000 |
| 2023/11/20 | 1,430 | 1,440 | 1,407 | 1,407 | -5 | -0.4% | 40,900 |
| 2023/11/17 | 1,400 | 1,412 | 1,394 | 1,412 | +17 | +1.2% | 24,700 |
| 2023/11/16 | 1,403 | 1,414 | 1,393 | 1,395 | -16 | -1.1% | 19,900 |
| 2023/11/15 | 1,424 | 1,424 | 1,380 | 1,411 | +6 | +0.4% | 32,000 |
| 2023/11/14 | 1,402 | 1,430 | 1,397 | 1,405 | +15 | +1.1% | 29,200 |
| 2023/11/13 | 1,383 | 1,410 | 1,379 | 1,390 | +1 | +0.1% | 53,300 |
| 2023/11/10 | 1,389 | 1,407 | 1,315 | 1,389 | -60 | -4.1% | 196,400 |
| 2023/11/09 | 1,448 | 1,465 | 1,439 | 1,449 | -8 | -0.5% | 52,400 |
| 2023/11/08 | 1,452 | 1,470 | 1,450 | 1,457 | +1 | +0.1% | 26,700 |
| 2023/11/07 | 1,463 | 1,475 | 1,453 | 1,456 | -8 | -0.5% | 43,300 |
| 2023/11/06 | 1,426 | 1,464 | 1,426 | 1,464 | +47 | +3.3% | 72,600 |
| 2023/11/02 | 1,395 | 1,419 | 1,377 | 1,417 | -8 | -0.6% | 84,900 |
| 2023/11/01 | 1,404 | 1,433 | 1,400 | 1,425 | -6 | -0.4% | 49,700 |
| 2023/10/31 | 1,410 | 1,443 | 1,410 | 1,431 | +21 | +1.5% | 38,300 |
| 2023/10/30 | 1,405 | 1,429 | 1,400 | 1,410 | -12 | -0.8% | 26,500 |
| 2023/10/27 | 1,419 | 1,429 | 1,404 | 1,422 | +17 | +1.2% | 16,500 |
| 2023/10/26 | 1,425 | 1,440 | 1,403 | 1,405 | -24 | -1.7% | 31,700 |
| 2023/10/25 | 1,418 | 1,446 | 1,411 | 1,429 | +13 | +0.9% | 39,800 |
| 2023/10/24 | 1,401 | 1,417 | 1,366 | 1,416 | +29 | +2.1% | 44,000 |
| 2023/10/23 | 1,380 | 1,394 | 1,373 | 1,387 | +6 | +0.4% | 38,300 |
| 2023/10/20 | 1,378 | 1,398 | 1,358 | 1,381 | +8 | +0.6% | 39,600 |
| 2023/10/19 | 1,375 | 1,385 | 1,359 | 1,373 | -21 | -1.5% | 27,800 |
| 2023/10/18 | 1,375 | 1,394 | 1,363 | 1,394 | +19 | +1.4% | 19,400 |
| 2023/10/17 | 1,355 | 1,388 | 1,355 | 1,375 | +24 | +1.8% | 27,200 |
| 2023/10/16 | 1,350 | 1,366 | 1,341 | 1,351 | -1 | -0.1% | 25,100 |
| 2023/10/13 | 1,377 | 1,377 | 1,337 | 1,352 | -25 | -1.8% | 50,600 |
| 2023/10/12 | 1,350 | 1,378 | 1,312 | 1,377 | +24 | +1.8% | 159,900 |
| 2023/10/11 | 1,404 | 1,412 | 1,340 | 1,353 | -43 | -3.1% | 191,400 |
| 2023/10/10 | 1,454 | 1,460 | 1,396 | 1,396 | -62 | -4.3% | 138,300 |
| 2023/10/06 | 1,444 | 1,470 | 1,440 | 1,458 | +14 | +1% | 46,400 |
| 2023/10/05 | 1,416 | 1,447 | 1,416 | 1,444 | +34 | +2.4% | 54,600 |
| 2023/10/04 | 1,394 | 1,450 | 1,389 | 1,410 | -47 | -3.2% | 120,000 |
| 2023/10/03 | 1,475 | 1,475 | 1,424 | 1,457 | -24 | -1.6% | 99,600 |
| 2023/10/02 | 1,538 | 1,548 | 1,481 | 1,481 | -57 | -3.7% | 78,700 |
| 2023/09/29 | 1,504 | 1,548 | 1,488 | 1,538 | +22 | +1.5% | 120,400 |
| 2023/09/28 | 1,560 | 1,570 | 1,504 | 1,516 | -94 | -5.8% | 234,700 |
| 2023/09/27 | 1,601 | 1,610 | 1,591 | 1,610 | +7 | +0.4% | 166,500 |
| 2023/09/26 | 1,587 | 1,608 | 1,586 | 1,603 | +17 | +1.1% | 131,500 |
| 2023/09/25 | 1,580 | 1,609 | 1,580 | 1,586 | +11 | +0.7% | 113,700 |
| 2023/09/22 | 1,571 | 1,580 | 1,555 | 1,575 | -6 | -0.4% | 88,400 |
| 2023/09/21 | 1,607 | 1,607 | 1,577 | 1,581 | -34 | -2.1% | 113,300 |
| 2023/09/20 | 1,635 | 1,635 | 1,607 | 1,615 | -17 | -1% | 67,100 |
| 2023/09/19 | 1,627 | 1,653 | 1,620 | 1,632 | +7 | +0.4% | 88,400 |
| 2023/09/15 | 1,642 | 1,642 | 1,609 | 1,625 | -13 | -0.8% | 49,300 |
| 2023/09/14 | 1,648 | 1,649 | 1,613 | 1,638 | -1 | -0.1% | 47,700 |
| 2023/09/13 | 1,642 | 1,677 | 1,637 | 1,639 | -3 | -0.2% | 57,300 |
| 2023/09/12 | 1,643 | 1,652 | 1,625 | 1,642 | +5 | +0.3% | 35,400 |
351～
400
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
