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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 4,005 | 4,025 | 3,895 | 3,960 | +25 | +0.6% | 157,200 |
| 2025/06/27 | 3,790 | 3,940 | 3,790 | 3,935 | +125 | +3.3% | 173,600 |
| 2025/06/26 | 4,020 | 4,030 | 3,785 | 3,810 | -270 | -6.6% | 292,100 |
| 2025/06/25 | 4,010 | 4,080 | 3,915 | 4,080 | +280 | +7.4% | 275,300 |
| 2025/06/24 | 3,740 | 3,800 | 3,725 | 3,800 | +120 | +3.3% | 100,300 |
| 2025/06/23 | 3,570 | 3,685 | 3,570 | 3,680 | +60 | +1.7% | 102,800 |
| 2025/06/20 | 3,675 | 3,685 | 3,555 | 3,620 | -45 | -1.2% | 156,100 |
| 2025/06/19 | 3,680 | 3,745 | 3,650 | 3,665 | -5 | -0.1% | 116,700 |
| 2025/06/18 | 3,785 | 3,785 | 3,660 | 3,670 | -140 | -3.7% | 114,900 |
| 2025/06/17 | 3,795 | 3,815 | 3,760 | 3,810 | +50 | +1.3% | 58,800 |
| 2025/06/16 | 3,730 | 3,775 | 3,700 | 3,760 | +5 | +0.1% | 73,400 |
| 2025/06/13 | 3,790 | 3,820 | 3,690 | 3,755 | -5 | -0.1% | 83,500 |
| 2025/06/12 | 3,825 | 3,825 | 3,735 | 3,760 | -65 | -1.7% | 74,500 |
| 2025/06/11 | 3,845 | 3,870 | 3,785 | 3,825 | +5 | +0.1% | 119,500 |
| 2025/06/10 | 3,730 | 3,840 | 3,710 | 3,820 | +65 | +1.7% | 88,300 |
| 2025/06/09 | 3,725 | 3,775 | 3,675 | 3,755 | +30 | +0.8% | 130,600 |
| 2025/06/06 | 3,745 | 3,785 | 3,690 | 3,725 | -25 | -0.7% | 116,900 |
| 2025/06/05 | 3,770 | 3,895 | 3,715 | 3,750 | -15 | -0.4% | 222,400 |
| 2025/06/04 | 3,695 | 3,800 | 3,625 | 3,765 | +120 | +3.3% | 141,300 |
| 2025/06/03 | 3,700 | 3,705 | 3,580 | 3,645 | -60 | -1.6% | 156,100 |
| 2025/06/02 | 3,600 | 3,745 | 3,560 | 3,705 | +280 | +8.2% | 296,100 |
| 2025/05/30 | 3,405 | 3,455 | 3,395 | 3,425 | +15 | +0.4% | 53,500 |
| 2025/05/29 | 3,440 | 3,470 | 3,380 | 3,410 | -40 | -1.2% | 68,000 |
| 2025/05/28 | 3,525 | 3,555 | 3,430 | 3,450 | -55 | -1.6% | 79,000 |
| 2025/05/27 | 3,440 | 3,505 | 3,425 | 3,505 | +70 | +2% | 65,400 |
| 2025/05/26 | 3,460 | 3,510 | 3,405 | 3,435 | +20 | +0.6% | 68,000 |
| 2025/05/23 | 3,380 | 3,440 | 3,380 | 3,415 | +10 | +0.3% | 44,700 |
| 2025/05/22 | 3,335 | 3,430 | 3,330 | 3,405 | +75 | +2.3% | 102,000 |
| 2025/05/21 | 3,450 | 3,470 | 3,315 | 3,330 | -105 | -3.1% | 123,300 |
| 2025/05/20 | 3,460 | 3,535 | 3,420 | 3,435 | -65 | -1.9% | 97,700 |
| 2025/05/19 | 3,430 | 3,540 | 3,425 | 3,500 | +30 | +0.9% | 125,200 |
| 2025/05/16 | 3,430 | 3,560 | 3,410 | 3,470 | +35 | +1% | 188,600 |
| 2025/05/15 | 3,350 | 3,455 | 3,345 | 3,435 | +80 | +2.4% | 139,500 |
| 2025/05/14 | 3,470 | 3,490 | 3,330 | 3,355 | -120 | -3.5% | 170,700 |
| 2025/05/13 | 3,395 | 3,505 | 3,365 | 3,475 | +110 | +3.3% | 172,800 |
| 2025/05/12 | 3,400 | 3,450 | 3,360 | 3,365 | -95 | -2.7% | 232,000 |
| 2025/05/09 | 3,310 | 3,485 | 3,225 | 3,460 | +350 | +11.3% | 535,600 |
| 2025/05/08 | 3,100 | 3,185 | 3,065 | 3,110 | -75 | -2.4% | 346,500 |
| 2025/05/07 | 3,220 | 3,270 | 3,060 | 3,185 | +311 | +10.8% | 515,100 |
| 2025/05/02 | 2,903 | 2,926 | 2,817 | 2,874 | -29 | -1% | 126,900 |
| 2025/05/01 | 2,917 | 2,935 | 2,862 | 2,903 | -1 | ±0% | 90,100 |
| 2025/04/30 | 2,890 | 2,922 | 2,853 | 2,904 | +44 | +1.5% | 122,300 |
| 2025/04/28 | 2,770 | 2,863 | 2,769 | 2,860 | +55 | +2% | 96,900 |
| 2025/04/25 | 2,795 | 2,864 | 2,768 | 2,805 | -40 | -1.4% | 91,600 |
| 2025/04/24 | 2,849 | 2,910 | 2,806 | 2,845 | +31 | +1.1% | 143,000 |
| 2025/04/23 | 2,820 | 2,830 | 2,789 | 2,814 | +15 | +0.5% | 69,600 |
| 2025/04/22 | 2,750 | 2,820 | 2,720 | 2,799 | +39 | +1.4% | 85,900 |
| 2025/04/21 | 2,767 | 2,788 | 2,733 | 2,760 | +50 | +1.8% | 166,800 |
| 2025/04/18 | 2,677 | 2,734 | 2,660 | 2,710 | +40 | +1.5% | 105,000 |
| 2025/04/17 | 2,643 | 2,688 | 2,638 | 2,670 | +50 | +1.9% | 86,900 |
1～
50
件表示中 / 1701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 | 396,000円 | +29.4% | +153.0% | 0.45% | 27.28倍 | 3.28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 | 407,800円 | +5.4% | -5.5% | 2.87% | 10.84倍 | 1.12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 | 243,000円 | +1.5% | +9.3% | 4.12% | 12.65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 |
| パラベッド | 256,400円 | +4.1% | +10.5% | 4.88% | 14.38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 | 189,900円 | +11.1% | +6.8% | 1.26% | 15.16倍 | 1.91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
