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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,500 | 1,551 | 1,500 | 1,545 | +49 | +3.3% | 93,500 |
| 2023/01/24 | 1,532 | 1,551 | 1,490 | 1,496 | -24 | -1.6% | 99,400 |
| 2023/01/23 | 1,527 | 1,527 | 1,510 | 1,520 | +1 | +0.1% | 76,700 |
| 2023/01/20 | 1,500 | 1,532 | 1,496 | 1,519 | +24 | +1.6% | 99,600 |
| 2023/01/19 | 1,485 | 1,500 | 1,471 | 1,495 | +6 | +0.4% | 70,300 |
| 2023/01/18 | 1,480 | 1,512 | 1,478 | 1,489 | +13 | +0.9% | 70,700 |
| 2023/01/17 | 1,475 | 1,483 | 1,470 | 1,476 | ±0 | ±0% | 31,800 |
| 2023/01/16 | 1,459 | 1,485 | 1,449 | 1,476 | +14 | +1% | 74,400 |
| 2023/01/13 | 1,447 | 1,467 | 1,447 | 1,462 | +24 | +1.7% | 51,200 |
| 2023/01/12 | 1,450 | 1,455 | 1,431 | 1,438 | -12 | -0.8% | 63,400 |
| 2023/01/11 | 1,453 | 1,473 | 1,448 | 1,450 | ±0 | ±0% | 48,400 |
| 2023/01/10 | 1,440 | 1,462 | 1,440 | 1,450 | +30 | +2.1% | 72,500 |
| 2023/01/06 | 1,430 | 1,436 | 1,411 | 1,420 | -10 | -0.7% | 43,200 |
| 2023/01/05 | 1,410 | 1,459 | 1,410 | 1,430 | +24 | +1.7% | 154,000 |
| 2023/01/04 | 1,401 | 1,419 | 1,394 | 1,406 | +23 | +1.7% | 95,900 |
| 2022/12/30 | 1,350 | 1,392 | 1,350 | 1,383 | +33 | +2.4% | 75,600 |
| 2022/12/29 | 1,350 | 1,356 | 1,334 | 1,350 | ±0 | ±0% | 43,000 |
| 2022/12/28 | 1,351 | 1,363 | 1,346 | 1,350 | -2 | -0.1% | 43,000 |
| 2022/12/27 | 1,350 | 1,373 | 1,349 | 1,352 | +5 | +0.4% | 44,300 |
| 2022/12/26 | 1,335 | 1,357 | 1,335 | 1,347 | +16 | +1.2% | 50,400 |
| 2022/12/23 | 1,327 | 1,347 | 1,312 | 1,331 | +4 | +0.3% | 66,700 |
| 2022/12/22 | 1,322 | 1,340 | 1,314 | 1,327 | +1 | +0.1% | 29,200 |
| 2022/12/21 | 1,308 | 1,339 | 1,291 | 1,326 | +26 | +2% | 74,700 |
| 2022/12/20 | 1,310 | 1,332 | 1,284 | 1,300 | +20 | +1.6% | 114,900 |
| 2022/12/19 | 1,276 | 1,292 | 1,276 | 1,280 | +2 | +0.2% | 28,100 |
| 2022/12/16 | 1,310 | 1,310 | 1,276 | 1,278 | -37 | -2.8% | 28,700 |
| 2022/12/15 | 1,324 | 1,334 | 1,315 | 1,315 | ±0 | ±0% | 48,700 |
| 2022/12/14 | 1,314 | 1,328 | 1,306 | 1,315 | +16 | +1.2% | 60,900 |
| 2022/12/13 | 1,310 | 1,318 | 1,299 | 1,299 | -1 | -0.1% | 42,500 |
| 2022/12/12 | 1,293 | 1,314 | 1,293 | 1,300 | -2 | -0.2% | 47,400 |
| 2022/12/09 | 1,299 | 1,305 | 1,289 | 1,302 | +16 | +1.2% | 116,500 |
| 2022/12/08 | 1,221 | 1,296 | 1,221 | 1,286 | +70 | +5.8% | 243,500 |
| 2022/12/07 | 1,200 | 1,225 | 1,200 | 1,216 | +5 | +0.4% | 26,800 |
| 2022/12/06 | 1,205 | 1,222 | 1,202 | 1,211 | -4 | -0.3% | 36,500 |
| 2022/12/05 | 1,205 | 1,233 | 1,200 | 1,215 | +5 | +0.4% | 43,300 |
| 2022/12/02 | 1,215 | 1,223 | 1,200 | 1,210 | -13 | -1.1% | 32,100 |
| 2022/12/01 | 1,258 | 1,258 | 1,216 | 1,223 | -26 | -2.1% | 36,200 |
| 2022/11/30 | 1,218 | 1,249 | 1,195 | 1,249 | +27 | +2.2% | 81,500 |
| 2022/11/29 | 1,216 | 1,230 | 1,201 | 1,222 | +21 | +1.7% | 45,100 |
| 2022/11/28 | 1,215 | 1,222 | 1,201 | 1,201 | -14 | -1.2% | 27,000 |
| 2022/11/25 | 1,215 | 1,229 | 1,210 | 1,215 | ±0 | ±0% | 21,400 |
| 2022/11/24 | 1,215 | 1,219 | 1,198 | 1,215 | +4 | +0.3% | 40,500 |
| 2022/11/22 | 1,211 | 1,228 | 1,203 | 1,211 | ±0 | ±0% | 21,100 |
| 2022/11/21 | 1,240 | 1,240 | 1,211 | 1,211 | -23 | -1.9% | 27,800 |
| 2022/11/18 | 1,212 | 1,238 | 1,210 | 1,234 | +21 | +1.7% | 55,400 |
| 2022/11/17 | 1,205 | 1,219 | 1,204 | 1,213 | +5 | +0.4% | 40,200 |
| 2022/11/16 | 1,181 | 1,216 | 1,181 | 1,208 | +17 | +1.4% | 48,900 |
| 2022/11/15 | 1,158 | 1,210 | 1,157 | 1,191 | +10 | +0.8% | 54,500 |
| 2022/11/14 | 1,156 | 1,193 | 1,145 | 1,181 | +22 | +1.9% | 75,500 |
| 2022/11/11 | 1,080 | 1,169 | 1,080 | 1,159 | +70 | +6.4% | 215,400 |
451～
500
件表示中 / 1556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 | 189,000円 | +11.3% | +14.6% | 0.79% | 22.48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 | 168,600円 | +17.2% | - | 2.97% | 16.15倍 | 0.67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 | 158,500円 | +3.4% | +16.9% | 3.47% | 11.14倍 | 1.66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 | 52,200円 | +12.0% | +45.9% | 2.44% | 14.36倍 | 1.58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
