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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/09/25 | 1,563 | 1,563 | 1,545 | 1,545 | -18 | -1.2% | 87,000 |
| 2024/09/24 | 1,595 | 1,595 | 1,563 | 1,563 | -19 | -1.2% | 57,700 |
| 2024/09/20 | 1,566 | 1,590 | 1,561 | 1,582 | +27 | +1.7% | 66,600 |
| 2024/09/19 | 1,573 | 1,577 | 1,549 | 1,555 | -5 | -0.3% | 42,100 |
| 2024/09/18 | 1,547 | 1,560 | 1,535 | 1,560 | +19 | +1.2% | 34,000 |
| 2024/09/17 | 1,541 | 1,546 | 1,515 | 1,541 | +11 | +0.7% | 33,000 |
| 2024/09/13 | 1,523 | 1,539 | 1,523 | 1,530 | -4 | -0.3% | 25,500 |
| 2024/09/12 | 1,530 | 1,545 | 1,512 | 1,534 | +9 | +0.6% | 37,200 |
| 2024/09/11 | 1,521 | 1,538 | 1,505 | 1,525 | +1 | +0.1% | 36,900 |
| 2024/09/10 | 1,513 | 1,537 | 1,512 | 1,524 | +12 | +0.8% | 37,300 |
| 2024/09/09 | 1,506 | 1,518 | 1,486 | 1,512 | +5 | +0.3% | 49,800 |
1～
50
件表示中 / 1555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 | 189,300円 | +11.3% | +14.6% | 0.79% | 22.51倍 | 1.65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 |
| ＮＩＳＳＨＡ | 167,500円 | +17.2% | - | 2.99% | 16.05倍 | 0.66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 |
| イトーキ | 157,800円 | +3.4% | +16.9% | 3.49% | 11.09倍 | 1.65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 |
| 広済堂ＨＤ | 50,700円 | +12.0% | +45.9% | 2.51% | 13.94倍 | 1.53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 |
| トランザクショ | 222,200円 | +11.4% | +5.9% | 1.85% | 16.37倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
