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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/01/11 | 1,470 | 1,470 | 1,447 | 1,451 | -22 | -1.5% | 43,100 |
| 2024/01/10 | 1,471 | 1,496 | 1,463 | 1,473 | ±0 | ±0% | 51,200 |
| 2024/01/09 | 1,458 | 1,473 | 1,458 | 1,473 | +19 | +1.3% | 33,700 |
| 2024/01/05 | 1,452 | 1,460 | 1,447 | 1,454 | -8 | -0.5% | 25,700 |
| 2024/01/04 | 1,455 | 1,462 | 1,438 | 1,462 | -1 | -0.1% | 51,100 |
| 2023/12/29 | 1,436 | 1,464 | 1,431 | 1,463 | +14 | +1% | 51,500 |
| 2023/12/28 | 1,409 | 1,449 | 1,394 | 1,449 | +40 | +2.8% | 49,200 |
| 2023/12/27 | 1,369 | 1,409 | 1,353 | 1,409 | +51 | +3.8% | 62,700 |
| 2023/12/26 | 1,373 | 1,385 | 1,349 | 1,358 | -23 | -1.7% | 46,100 |
| 2023/12/25 | 1,380 | 1,395 | 1,374 | 1,381 | -3 | -0.2% | 24,200 |
| 2023/12/22 | 1,390 | 1,395 | 1,372 | 1,384 | +9 | +0.7% | 26,300 |
| 2023/12/21 | 1,387 | 1,395 | 1,370 | 1,375 | -10 | -0.7% | 22,300 |
| 2023/12/20 | 1,393 | 1,410 | 1,381 | 1,385 | +14 | +1% | 49,600 |
| 2023/12/19 | 1,334 | 1,371 | 1,334 | 1,371 | +32 | +2.4% | 38,300 |
| 2023/12/18 | 1,333 | 1,347 | 1,323 | 1,339 | -9 | -0.7% | 31,700 |
| 2023/12/15 | 1,351 | 1,351 | 1,330 | 1,348 | -7 | -0.5% | 42,200 |
| 2023/12/14 | 1,359 | 1,365 | 1,347 | 1,355 | +10 | +0.7% | 23,400 |
| 2023/12/13 | 1,360 | 1,360 | 1,333 | 1,345 | -18 | -1.3% | 36,500 |
| 2023/12/12 | 1,371 | 1,377 | 1,357 | 1,363 | -14 | -1% | 25,700 |
| 2023/12/11 | 1,354 | 1,377 | 1,346 | 1,377 | +22 | +1.6% | 52,100 |
| 2023/12/08 | 1,323 | 1,356 | 1,321 | 1,355 | +27 | +2% | 50,800 |
51～
100
件表示中 / 1421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 | 153,900円 | +11.4% | -18.4% | 0.65% | 30.34倍 | 1.45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 |
| フルヤ金属 | 1,101,000円 | +11.4% | -12.0% | 2.33% | 11.86倍 | 1.61倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＮＩＳＳＨＡ | 172,000円 | +11.2% | - | 2.91% | 22.41倍 | 0.75倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| トランザクショ | 184,900円 | +9.6% | +11.3% | 2.00% | 15.38倍 | 3.14倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| グローブライ | 202,000円 | -7.1% | -40.0% | 3.47% | 8.93倍 | 0.85倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
