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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,220 | 1,220 | 1,193 | 1,207 | -5 | -0.4% | 34,800 |
| 2022/06/14 | 1,193 | 1,215 | 1,187 | 1,212 | +19 | +1.6% | 58,000 |
| 2022/06/13 | 1,208 | 1,208 | 1,193 | 1,193 | -30 | -2.5% | 64,400 |
| 2022/06/10 | 1,233 | 1,233 | 1,215 | 1,223 | -29 | -2.3% | 67,000 |
| 2022/06/09 | 1,240 | 1,260 | 1,230 | 1,252 | +13 | +1% | 64,000 |
| 2022/06/08 | 1,228 | 1,239 | 1,214 | 1,239 | +28 | +2.3% | 91,700 |
| 2022/06/07 | 1,239 | 1,250 | 1,211 | 1,211 | -54 | -4.3% | 112,500 |
| 2022/06/06 | 1,258 | 1,266 | 1,224 | 1,265 | -17 | -1.3% | 67,300 |
| 2022/06/03 | 1,280 | 1,289 | 1,260 | 1,282 | +29 | +2.3% | 50,800 |
| 2022/06/02 | 1,274 | 1,297 | 1,250 | 1,253 | -44 | -3.4% | 68,500 |
| 2022/06/01 | 1,293 | 1,303 | 1,265 | 1,297 | +11 | +0.9% | 117,500 |
| 2022/05/31 | 1,300 | 1,347 | 1,236 | 1,286 | +52 | +4.2% | 320,300 |
| 2022/05/30 | 1,220 | 1,238 | 1,208 | 1,234 | +40 | +3.4% | 79,500 |
| 2022/05/27 | 1,224 | 1,224 | 1,184 | 1,194 | -9 | -0.7% | 52,700 |
| 2022/05/26 | 1,190 | 1,216 | 1,190 | 1,203 | +13 | +1.1% | 40,600 |
| 2022/05/25 | 1,208 | 1,208 | 1,168 | 1,190 | -37 | -3% | 104,100 |
| 2022/05/24 | 1,243 | 1,243 | 1,206 | 1,227 | -29 | -2.3% | 57,600 |
| 2022/05/23 | 1,219 | 1,277 | 1,219 | 1,256 | +51 | +4.2% | 143,600 |
| 2022/05/20 | 1,194 | 1,218 | 1,180 | 1,205 | +27 | +2.3% | 105,100 |
| 2022/05/19 | 1,150 | 1,178 | 1,140 | 1,178 | -11 | -0.9% | 99,600 |
| 2022/05/18 | 1,178 | 1,198 | 1,161 | 1,189 | +11 | +0.9% | 89,800 |
| 2022/05/17 | 1,198 | 1,208 | 1,165 | 1,178 | ±0 | ±0% | 121,900 |
| 2022/05/16 | 1,143 | 1,186 | 1,133 | 1,178 | +49 | +4.3% | 195,300 |
| 2022/05/13 | 1,100 | 1,138 | 1,100 | 1,129 | +21 | +1.9% | 234,700 |
| 2022/05/12 | 1,162 | 1,165 | 1,108 | 1,108 | -300 | -21.3% | 688,800 |
| 2022/05/11 | 1,414 | 1,426 | 1,385 | 1,408 | -1 | -0.1% | 163,600 |
| 2022/05/10 | 1,405 | 1,413 | 1,365 | 1,409 | -10 | -0.7% | 70,500 |
| 2022/05/09 | 1,431 | 1,451 | 1,408 | 1,419 | -20 | -1.4% | 80,900 |
| 2022/05/06 | 1,476 | 1,476 | 1,428 | 1,439 | -7 | -0.5% | 94,500 |
| 2022/05/02 | 1,444 | 1,449 | 1,414 | 1,446 | -6 | -0.4% | 51,200 |
| 2022/04/28 | 1,399 | 1,457 | 1,399 | 1,452 | +66 | +4.8% | 73,400 |
| 2022/04/27 | 1,398 | 1,398 | 1,363 | 1,386 | -30 | -2.1% | 70,500 |
| 2022/04/26 | 1,427 | 1,439 | 1,413 | 1,416 | -17 | -1.2% | 41,100 |
| 2022/04/25 | 1,390 | 1,436 | 1,390 | 1,433 | +16 | +1.1% | 84,700 |
| 2022/04/22 | 1,426 | 1,427 | 1,390 | 1,417 | -25 | -1.7% | 74,000 |
| 2022/04/21 | 1,450 | 1,468 | 1,440 | 1,442 | -19 | -1.3% | 26,500 |
| 2022/04/20 | 1,480 | 1,480 | 1,446 | 1,461 | +3 | +0.2% | 52,900 |
| 2022/04/19 | 1,491 | 1,496 | 1,450 | 1,458 | -12 | -0.8% | 26,600 |
| 2022/04/18 | 1,463 | 1,487 | 1,447 | 1,470 | -18 | -1.2% | 51,700 |
| 2022/04/15 | 1,480 | 1,494 | 1,452 | 1,488 | -9 | -0.6% | 36,100 |
| 2022/04/14 | 1,503 | 1,517 | 1,479 | 1,497 | -22 | -1.4% | 50,200 |
| 2022/04/13 | 1,499 | 1,519 | 1,486 | 1,519 | +34 | +2.3% | 33,800 |
| 2022/04/12 | 1,485 | 1,517 | 1,485 | 1,485 | -8 | -0.5% | 45,800 |
| 2022/04/11 | 1,520 | 1,526 | 1,481 | 1,493 | -36 | -2.4% | 62,800 |
| 2022/04/08 | 1,556 | 1,556 | 1,512 | 1,529 | +2 | +0.1% | 21,500 |
| 2022/04/07 | 1,563 | 1,572 | 1,527 | 1,527 | -66 | -4.1% | 59,200 |
| 2022/04/06 | 1,588 | 1,645 | 1,566 | 1,593 | -20 | -1.2% | 95,400 |
| 2022/04/05 | 1,596 | 1,635 | 1,570 | 1,613 | +28 | +1.8% | 163,400 |
| 2022/04/04 | 1,534 | 1,585 | 1,525 | 1,585 | +70 | +4.6% | 102,000 |
| 2022/04/01 | 1,506 | 1,520 | 1,480 | 1,515 | -17 | -1.1% | 58,000 |
601～
650
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
