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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 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 |
| 2023/09/11 | 1,637 | 1,659 | 1,633 | 1,637 | +9 | +0.6% | 34,700 |
| 2023/09/08 | 1,621 | 1,639 | 1,620 | 1,628 | -11 | -0.7% | 37,600 |
| 2023/09/07 | 1,640 | 1,640 | 1,622 | 1,639 | -1 | -0.1% | 36,000 |
| 2023/09/06 | 1,624 | 1,648 | 1,624 | 1,640 | +16 | +1% | 44,000 |
| 2023/09/05 | 1,620 | 1,639 | 1,610 | 1,624 | +4 | +0.2% | 43,400 |
| 2023/09/04 | 1,627 | 1,635 | 1,608 | 1,620 | -16 | -1% | 47,000 |
| 2023/09/01 | 1,608 | 1,641 | 1,608 | 1,636 | +30 | +1.9% | 96,200 |
| 2023/08/31 | 1,575 | 1,606 | 1,571 | 1,606 | +22 | +1.4% | 65,000 |
| 2023/08/30 | 1,573 | 1,595 | 1,567 | 1,584 | +13 | +0.8% | 48,300 |
| 2023/08/29 | 1,571 | 1,583 | 1,571 | 1,571 | +6 | +0.4% | 23,000 |
| 2023/08/28 | 1,559 | 1,579 | 1,559 | 1,565 | +22 | +1.4% | 50,000 |
| 2023/08/25 | 1,565 | 1,568 | 1,542 | 1,543 | -30 | -1.9% | 53,800 |
| 2023/08/24 | 1,577 | 1,592 | 1,570 | 1,573 | -4 | -0.3% | 15,900 |
| 2023/08/23 | 1,584 | 1,604 | 1,574 | 1,577 | -7 | -0.4% | 28,200 |
| 2023/08/22 | 1,570 | 1,597 | 1,570 | 1,584 | +19 | +1.2% | 28,000 |
| 2023/08/21 | 1,572 | 1,577 | 1,556 | 1,565 | -9 | -0.6% | 26,800 |
| 2023/08/18 | 1,582 | 1,588 | 1,563 | 1,574 | -14 | -0.9% | 40,700 |
| 2023/08/17 | 1,602 | 1,602 | 1,562 | 1,588 | -15 | -0.9% | 38,600 |
| 2023/08/16 | 1,637 | 1,637 | 1,592 | 1,603 | -36 | -2.2% | 56,500 |
| 2023/08/15 | 1,611 | 1,667 | 1,607 | 1,639 | +43 | +2.7% | 116,400 |
| 2023/08/14 | 1,600 | 1,637 | 1,578 | 1,596 | +21 | +1.3% | 81,700 |
| 2023/08/10 | 1,536 | 1,585 | 1,530 | 1,575 | +39 | +2.5% | 44,600 |
| 2023/08/09 | 1,492 | 1,542 | 1,476 | 1,536 | +40 | +2.7% | 121,800 |
| 2023/08/08 | 1,526 | 1,527 | 1,470 | 1,496 | -29 | -1.9% | 144,400 |
| 2023/08/07 | 1,529 | 1,529 | 1,423 | 1,525 | -68 | -4.3% | 279,900 |
| 2023/08/04 | 1,570 | 1,603 | 1,570 | 1,593 | +16 | +1% | 77,600 |
401～
450
件表示中 / 1686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 | 375,500円 | +29.4% | +153.0% | 0.48% | 25.86倍 | 3.11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 | 232,500円 | +1.5% | +9.3% | 4.30% | 12.21倍 | 0.80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 | 254,000円 | +1.7% | +7.5% | 2.80% | 7.81倍 | 0.93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 | 258,000円 | +4.1% | +10.5% | 4.84% | 14.47倍 | 1.05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 | 202,900円 | +11.1% | +6.8% | 1.18% | 16.20倍 | 2.05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
