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 |
---|---|---|---|---|---|---|---|
2018/10/31 | 5,240 | 5,570 | 5,240 | 5,310 | +80 | +1.5% | 133,800 |
2018/10/30 | 5,010 | 5,260 | 4,980 | 5,230 | +160 | +3.2% | 118,000 |
2018/10/29 | 5,080 | 5,290 | 5,010 | 5,070 | +20 | +0.4% | 114,400 |
2018/10/26 | 5,650 | 5,710 | 4,965 | 5,050 | -510 | -9.2% | 195,100 |
2018/10/25 | 5,700 | 5,780 | 5,560 | 5,560 | -340 | -5.8% | 83,300 |
2018/10/24 | 6,000 | 6,050 | 5,720 | 5,900 | -50 | -0.8% | 81,400 |
2018/10/23 | 5,980 | 6,010 | 5,860 | 5,950 | -70 | -1.2% | 62,000 |
2018/10/22 | 5,980 | 6,060 | 5,940 | 6,020 | +10 | +0.2% | 50,200 |
2018/10/19 | 6,120 | 6,120 | 5,900 | 6,010 | -30 | -0.5% | 31,600 |
2018/10/18 | 6,080 | 6,160 | 6,000 | 6,040 | -20 | -0.3% | 42,200 |
2018/10/17 | 5,980 | 6,130 | 5,930 | 6,060 | +150 | +2.5% | 54,800 |
2018/10/16 | 5,930 | 6,040 | 5,780 | 5,910 | -110 | -1.8% | 82,000 |
2018/10/15 | 6,060 | 6,150 | 6,000 | 6,020 | +60 | +1% | 80,100 |
2018/10/12 | 5,830 | 6,020 | 5,820 | 5,960 | +130 | +2.2% | 85,800 |
2018/10/11 | 5,840 | 5,930 | 5,720 | 5,830 | -310 | -5% | 255,700 |
2018/10/10 | 6,310 | 6,340 | 6,100 | 6,140 | -120 | -1.9% | 116,000 |
2018/10/09 | 6,310 | 6,420 | 6,220 | 6,260 | -80 | -1.3% | 110,900 |
2018/10/05 | 6,500 | 6,520 | 6,150 | 6,340 | -180 | -2.8% | 220,600 |
2018/10/04 | 6,860 | 6,860 | 6,500 | 6,520 | -10 | -0.2% | 249,800 |
2018/10/03 | 6,620 | 6,670 | 6,390 | 6,530 | -170 | -2.5% | 192,500 |
2018/10/02 | 6,650 | 6,750 | 6,600 | 6,700 | +70 | +1.1% | 93,100 |
2018/10/01 | 6,710 | 6,790 | 6,590 | 6,630 | -40 | -0.6% | 102,000 |
2018/09/28 | 7,050 | 7,070 | 6,620 | 6,670 | -330 | -4.7% | 229,600 |
2018/09/27 | 6,940 | 7,080 | 6,880 | 7,000 | +60 | +0.9% | 228,900 |
2018/09/26 | 6,940 | 7,020 | 6,800 | 6,940 | +30 | +0.4% | 148,500 |
2018/09/25 | 6,810 | 6,930 | 6,800 | 6,910 | +120 | +1.8% | 72,800 |
2018/09/21 | 6,900 | 6,930 | 6,750 | 6,790 | -120 | -1.7% | 134,800 |
2018/09/20 | 6,680 | 6,930 | 6,680 | 6,910 | +240 | +3.6% | 146,100 |
2018/09/19 | 6,920 | 6,950 | 6,670 | 6,670 | -200 | -2.9% | 108,000 |
2018/09/18 | 6,760 | 7,030 | 6,670 | 6,870 | +60 | +0.9% | 169,400 |
2018/09/14 | 6,560 | 6,840 | 6,390 | 6,810 | +430 | +6.7% | 224,900 |
2018/09/13 | 6,290 | 6,380 | 6,190 | 6,380 | +50 | +0.8% | 90,400 |
2018/09/12 | 6,570 | 6,570 | 6,300 | 6,330 | -180 | -2.8% | 79,500 |
2018/09/11 | 6,300 | 6,550 | 6,280 | 6,510 | +240 | +3.8% | 119,300 |
2018/09/10 | 6,200 | 6,440 | 6,200 | 6,270 | +40 | +0.6% | 65,900 |
2018/09/07 | 6,250 | 6,280 | 6,160 | 6,230 | -120 | -1.9% | 106,300 |
2018/09/06 | 6,260 | 6,420 | 6,180 | 6,350 | ±0 | ±0% | 82,700 |
2018/09/05 | 6,410 | 6,490 | 6,350 | 6,350 | -60 | -0.9% | 60,900 |
2018/09/04 | 6,480 | 6,540 | 6,400 | 6,410 | -100 | -1.5% | 38,700 |
2018/09/03 | 6,660 | 6,660 | 6,390 | 6,510 | -130 | -2% | 146,200 |
2018/08/31 | 6,600 | 6,680 | 6,520 | 6,640 | -40 | -0.6% | 94,300 |
2018/08/30 | 6,690 | 6,780 | 6,630 | 6,680 | +40 | +0.6% | 124,200 |
2018/08/29 | 6,680 | 6,690 | 6,540 | 6,640 | -10 | -0.2% | 89,300 |
2018/08/28 | 6,530 | 6,690 | 6,420 | 6,650 | +260 | +4.1% | 202,700 |
2018/08/27 | 6,490 | 6,500 | 6,320 | 6,390 | ±0 | ±0% | 88,400 |
2018/08/24 | 6,520 | 6,600 | 6,360 | 6,390 | -90 | -1.4% | 114,000 |
2018/08/23 | 6,250 | 6,510 | 6,140 | 6,480 | +230 | +3.7% | 132,600 |
2018/08/22 | 6,410 | 6,410 | 6,100 | 6,250 | -150 | -2.3% | 124,000 |
2018/08/21 | 6,420 | 6,520 | 6,340 | 6,400 | -120 | -1.8% | 85,100 |
2018/08/20 | 6,250 | 6,540 | 6,240 | 6,520 | +400 | +6.5% | 155,800 |
1351~
1400
件表示中 / 1428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 | 146,800円 | +11.4% | -18.4% | 0.68% | 28.94倍 | 1.35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 |
広済堂HD | 63,400円 | +9.7% | +26.6% | 2.01% | 17.42倍 | 1.96倍 |
|
印刷祖業。求人・人材併営。都内6火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
イトーキ | 155,600円 | +3.4% | +16.9% | 3.34% | 10.91倍 | 1.39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 |
トランザクショ | 194,500円 | +9.6% | +11.3% | 1.90% | 16.18倍 | 3.30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 | 198,600円 | +0.8% | -39.1% | 4.03% | 13.42倍 | 0.84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