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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 2,174 | 2,192 | 2,126 | 2,183 | +37 | +1.7% | 124,500 |
| 2024/12/05 | 2,099 | 2,155 | 2,083 | 2,146 | +50 | +2.4% | 141,700 |
| 2024/12/04 | 2,064 | 2,127 | 2,062 | 2,096 | +42 | +2% | 191,300 |
| 2024/12/03 | 2,020 | 2,072 | 1,998 | 2,054 | +108 | +5.5% | 218,600 |
| 2024/12/02 | 1,993 | 2,037 | 1,941 | 1,946 | -11 | -0.6% | 100,600 |
| 2024/11/29 | 1,903 | 1,958 | 1,855 | 1,957 | +49 | +2.6% | 102,700 |
| 2024/11/28 | 1,910 | 1,948 | 1,902 | 1,908 | -42 | -2.2% | 46,000 |
| 2024/11/27 | 1,894 | 1,998 | 1,894 | 1,950 | +57 | +3% | 167,700 |
| 2024/11/26 | 1,847 | 1,898 | 1,843 | 1,893 | +59 | +3.2% | 74,700 |
| 2024/11/25 | 1,884 | 1,884 | 1,804 | 1,834 | -56 | -3% | 161,900 |
| 2024/11/22 | 1,899 | 1,912 | 1,885 | 1,890 | -3 | -0.2% | 28,900 |
| 2024/11/21 | 1,920 | 1,928 | 1,883 | 1,893 | -27 | -1.4% | 34,700 |
| 2024/11/20 | 1,895 | 1,931 | 1,880 | 1,920 | +25 | +1.3% | 87,000 |
| 2024/11/19 | 1,878 | 1,897 | 1,858 | 1,895 | +28 | +1.5% | 54,100 |
| 2024/11/18 | 1,816 | 1,894 | 1,816 | 1,867 | +13 | +0.7% | 53,200 |
| 2024/11/15 | 1,836 | 1,862 | 1,809 | 1,854 | -22 | -1.2% | 52,900 |
| 2024/11/14 | 1,899 | 1,915 | 1,772 | 1,876 | -39 | -2% | 151,900 |
| 2024/11/13 | 1,774 | 1,915 | 1,758 | 1,915 | +130 | +7.3% | 293,700 |
| 2024/11/12 | 1,700 | 1,848 | 1,672 | 1,785 | +179 | +11.1% | 416,000 |
| 2024/11/11 | 1,583 | 1,615 | 1,560 | 1,606 | +22 | +1.4% | 79,100 |
| 2024/11/08 | 1,569 | 1,584 | 1,546 | 1,584 | +18 | +1.1% | 29,800 |
| 2024/11/07 | 1,570 | 1,575 | 1,522 | 1,566 | +52 | +3.4% | 78,000 |
| 2024/11/06 | 1,500 | 1,515 | 1,495 | 1,514 | +19 | +1.3% | 8,900 |
| 2024/11/05 | 1,514 | 1,514 | 1,491 | 1,495 | -19 | -1.3% | 12,000 |
| 2024/11/01 | 1,535 | 1,535 | 1,503 | 1,514 | -23 | -1.5% | 21,200 |
| 2024/10/31 | 1,477 | 1,549 | 1,477 | 1,537 | +60 | +4.1% | 56,200 |
| 2024/10/30 | 1,492 | 1,504 | 1,477 | 1,477 | -14 | -0.9% | 18,800 |
| 2024/10/29 | 1,492 | 1,495 | 1,472 | 1,491 | +4 | +0.3% | 7,000 |
| 2024/10/28 | 1,458 | 1,490 | 1,456 | 1,487 | +25 | +1.7% | 9,900 |
| 2024/10/25 | 1,478 | 1,478 | 1,456 | 1,462 | -15 | -1% | 11,900 |
| 2024/10/24 | 1,474 | 1,479 | 1,461 | 1,477 | +3 | +0.2% | 8,300 |
| 2024/10/23 | 1,485 | 1,490 | 1,470 | 1,474 | -12 | -0.8% | 20,600 |
| 2024/10/22 | 1,520 | 1,520 | 1,486 | 1,486 | -25 | -1.7% | 41,700 |
| 2024/10/21 | 1,523 | 1,523 | 1,509 | 1,511 | -12 | -0.8% | 7,800 |
| 2024/10/18 | 1,543 | 1,543 | 1,515 | 1,523 | -5 | -0.3% | 15,500 |
| 2024/10/17 | 1,533 | 1,544 | 1,520 | 1,528 | -7 | -0.5% | 13,600 |
| 2024/10/16 | 1,545 | 1,560 | 1,535 | 1,535 | -21 | -1.3% | 13,400 |
| 2024/10/15 | 1,523 | 1,556 | 1,523 | 1,556 | +32 | +2.1% | 18,600 |
| 2024/10/11 | 1,513 | 1,527 | 1,509 | 1,524 | +5 | +0.3% | 9,200 |
| 2024/10/10 | 1,540 | 1,540 | 1,506 | 1,519 | -19 | -1.2% | 18,200 |
| 2024/10/09 | 1,514 | 1,538 | 1,514 | 1,538 | +17 | +1.1% | 15,700 |
| 2024/10/08 | 1,511 | 1,529 | 1,510 | 1,521 | -6 | -0.4% | 17,800 |
| 2024/10/07 | 1,527 | 1,531 | 1,512 | 1,527 | +5 | +0.3% | 21,400 |
| 2024/10/04 | 1,520 | 1,536 | 1,508 | 1,522 | -7 | -0.5% | 35,900 |
| 2024/10/03 | 1,550 | 1,550 | 1,521 | 1,529 | -16 | -1% | 17,800 |
| 2024/10/02 | 1,551 | 1,565 | 1,541 | 1,545 | -20 | -1.3% | 29,400 |
| 2024/10/01 | 1,557 | 1,584 | 1,555 | 1,565 | -7 | -0.4% | 23,400 |
| 2024/09/30 | 1,546 | 1,576 | 1,545 | 1,572 | -12 | -0.8% | 47,500 |
| 2024/09/27 | 1,510 | 1,591 | 1,501 | 1,584 | +40 | +2.6% | 176,300 |
| 2024/09/26 | 1,545 | 1,560 | 1,539 | 1,544 | -1 | -0.1% | 182,900 |
1～
50
件表示中 / 1566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 | 218,300円 | +11.3% | +14.6% | 0.69% | 25.96倍 | 1.90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 | 164,400円 | +1.9% | +14.9% | 3.41% | 11.53倍 | 0.59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 |
| ローランド | 396,500円 | -2.5% | -22.0% | 4.29% | 16.36倍 | 2.39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 |
| フルヤ金属 | 341,500円 | +17.8% | +12.3% | 2.81% | 9.99倍 | 1.39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 |
| イトーキ | 161,600円 | +3.4% | +16.9% | 3.40% | 11.36倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
