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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 4,090 | 4,115 | 4,025 | 4,060 | -105 | -2.5% | 197,200 |
| 2025/10/10 | 4,160 | 4,190 | 4,095 | 4,165 | +30 | +0.7% | 151,600 |
| 2025/10/09 | 4,230 | 4,250 | 4,110 | 4,135 | -110 | -2.6% | 170,600 |
| 2025/10/08 | 4,215 | 4,325 | 4,195 | 4,245 | -5 | -0.1% | 152,500 |
| 2025/10/07 | 4,325 | 4,330 | 4,235 | 4,250 | -145 | -3.3% | 197,300 |
| 2025/10/06 | 4,475 | 4,475 | 4,230 | 4,395 | +30 | +0.7% | 279,100 |
| 2025/10/03 | 4,300 | 4,420 | 4,260 | 4,365 | +35 | +0.8% | 201,000 |
| 2025/10/02 | 4,570 | 4,630 | 4,325 | 4,330 | -180 | -4% | 259,100 |
| 2025/10/01 | 4,595 | 4,595 | 4,475 | 4,510 | -140 | -3% | 239,700 |
| 2025/09/30 | 4,935 | 4,935 | 4,635 | 4,650 | -300 | -6.1% | 289,100 |
| 2025/09/29 | 5,000 | 5,100 | 4,880 | 4,950 | -110 | -2.2% | 221,900 |
| 2025/09/26 | 4,940 | 5,200 | 4,940 | 5,060 | +160 | +3.3% | 354,500 |
| 2025/09/25 | 4,910 | 4,940 | 4,835 | 4,900 | +5 | +0.1% | 135,900 |
| 2025/09/24 | 5,000 | 5,050 | 4,810 | 4,895 | -85 | -1.7% | 169,200 |
| 2025/09/22 | 5,080 | 5,130 | 4,960 | 4,980 | -100 | -2% | 175,700 |
| 2025/09/19 | 5,040 | 5,320 | 5,010 | 5,080 | +90 | +1.8% | 482,400 |
| 2025/09/18 | 4,745 | 5,060 | 4,725 | 4,990 | +420 | +9.2% | 833,800 |
| 2025/09/17 | 4,570 | 4,595 | 4,505 | 4,570 | -35 | -0.8% | 106,400 |
| 2025/09/16 | 4,620 | 4,650 | 4,525 | 4,605 | +70 | +1.5% | 167,300 |
| 2025/09/12 | 4,665 | 4,665 | 4,500 | 4,535 | -65 | -1.4% | 162,700 |
| 2025/09/11 | 4,625 | 4,680 | 4,575 | 4,600 | +45 | +1% | 219,500 |
| 2025/09/10 | 4,425 | 4,575 | 4,405 | 4,555 | +200 | +4.6% | 266,500 |
| 2025/09/09 | 4,390 | 4,415 | 4,300 | 4,355 | +10 | +0.2% | 119,700 |
| 2025/09/08 | 4,350 | 4,430 | 4,270 | 4,345 | +30 | +0.7% | 226,000 |
| 2025/09/05 | 4,200 | 4,350 | 4,180 | 4,315 | +140 | +3.4% | 208,900 |
| 2025/09/04 | 4,110 | 4,185 | 4,110 | 4,175 | +70 | +1.7% | 148,300 |
| 2025/09/03 | 4,220 | 4,245 | 4,095 | 4,105 | -125 | -3% | 273,100 |
| 2025/09/02 | 4,345 | 4,350 | 4,205 | 4,230 | -135 | -3.1% | 320,300 |
| 2025/09/01 | 4,500 | 4,550 | 4,355 | 4,365 | -225 | -4.9% | 260,600 |
| 2025/08/29 | 4,600 | 4,630 | 4,550 | 4,590 | +90 | +2% | 192,600 |
| 2025/08/28 | 4,425 | 4,520 | 4,405 | 4,500 | +70 | +1.6% | 111,200 |
| 2025/08/27 | 4,585 | 4,610 | 4,380 | 4,430 | -160 | -3.5% | 314,100 |
| 2025/08/26 | 4,680 | 4,705 | 4,550 | 4,590 | +80 | +1.8% | 601,400 |
| 2025/08/25 | 4,605 | 4,615 | 4,465 | 4,510 | -70 | -1.5% | 221,600 |
| 2025/08/22 | 4,785 | 4,795 | 4,580 | 4,580 | -185 | -3.9% | 219,200 |
| 2025/08/21 | 4,795 | 4,870 | 4,765 | 4,765 | -20 | -0.4% | 212,400 |
| 2025/08/20 | 4,650 | 4,830 | 4,625 | 4,785 | +95 | +2% | 236,000 |
| 2025/08/19 | 4,700 | 4,720 | 4,605 | 4,690 | -20 | -0.4% | 212,700 |
| 2025/08/18 | 4,815 | 4,865 | 4,705 | 4,710 | -90 | -1.9% | 296,200 |
| 2025/08/15 | 4,820 | 4,890 | 4,775 | 4,800 | -10 | -0.2% | 255,800 |
| 2025/08/14 | 4,820 | 4,880 | 4,745 | 4,810 | +25 | +0.5% | 171,100 |
| 2025/08/13 | 4,890 | 4,960 | 4,780 | 4,785 | -65 | -1.3% | 368,400 |
| 2025/08/12 | 4,800 | 4,905 | 4,740 | 4,850 | +150 | +3.2% | 472,100 |
| 2025/08/08 | 4,750 | 4,775 | 4,660 | 4,700 | -5 | -0.1% | 195,000 |
| 2025/08/07 | 4,770 | 4,800 | 4,670 | 4,705 | -110 | -2.3% | 244,200 |
| 2025/08/06 | 4,510 | 4,830 | 4,510 | 4,815 | +315 | +7% | 458,300 |
| 2025/08/05 | 4,585 | 4,660 | 4,485 | 4,500 | -55 | -1.2% | 294,100 |
| 2025/08/04 | 4,405 | 4,635 | 4,370 | 4,555 | +105 | +2.4% | 416,900 |
| 2025/08/01 | 4,950 | 4,970 | 4,420 | 4,450 | -470 | -9.6% | 809,400 |
| 2025/07/31 | 4,790 | 4,965 | 4,765 | 4,920 | +100 | +2.1% | 302,900 |
1～
50
件表示中 / 1772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 | 406,000円 | +33.6% | +161.2% | 0.44% | 24.53倍 | 3.37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 |
| パイロット | 461,800円 | +5.4% | -5.5% | 2.60% | 11.98倍 | 1.22倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| タカラスタン | 247,400円 | +1.5% | +9.3% | 4.04% | 12.58倍 | 0.83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 | 267,600円 | +1.7% | +7.5% | 2.65% | 8.24倍 | 0.98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 |
| 前田工繊 | 193,000円 | +5.3% | -10.3% | 1.45% | 17.03倍 | 1.89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
