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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,500 | 1,543 | 1,498 | 1,532 | +16 | +1.1% | 108,300 |
| 2022/03/30 | 1,455 | 1,522 | 1,432 | 1,516 | +68 | +4.7% | 179,200 |
| 2022/03/29 | 1,407 | 1,448 | 1,399 | 1,448 | +49 | +3.5% | 80,700 |
| 2022/03/28 | 1,399 | 1,413 | 1,386 | 1,399 | -9 | -0.6% | 49,300 |
| 2022/03/25 | 1,440 | 1,448 | 1,365 | 1,408 | -32 | -2.2% | 62,000 |
| 2022/03/24 | 1,415 | 1,450 | 1,396 | 1,440 | -4 | -0.3% | 51,800 |
| 2022/03/23 | 1,409 | 1,446 | 1,406 | 1,444 | +44 | +3.1% | 49,700 |
| 2022/03/22 | 1,468 | 1,468 | 1,398 | 1,400 | -30 | -2.1% | 51,100 |
| 2022/03/18 | 1,450 | 1,452 | 1,416 | 1,430 | -27 | -1.9% | 72,400 |
| 2022/03/17 | 1,453 | 1,466 | 1,431 | 1,457 | +29 | +2% | 85,200 |
| 2022/03/16 | 1,418 | 1,442 | 1,410 | 1,428 | +26 | +1.9% | 56,700 |
| 2022/03/15 | 1,382 | 1,405 | 1,364 | 1,402 | +54 | +4% | 53,100 |
| 2022/03/14 | 1,373 | 1,379 | 1,333 | 1,348 | -17 | -1.2% | 36,000 |
| 2022/03/11 | 1,380 | 1,380 | 1,341 | 1,365 | -30 | -2.2% | 39,500 |
| 2022/03/10 | 1,370 | 1,412 | 1,347 | 1,395 | +95 | +7.3% | 79,800 |
| 2022/03/09 | 1,312 | 1,344 | 1,299 | 1,300 | -18 | -1.4% | 66,500 |
| 2022/03/08 | 1,310 | 1,363 | 1,308 | 1,318 | -31 | -2.3% | 57,500 |
| 2022/03/07 | 1,324 | 1,362 | 1,315 | 1,349 | -32 | -2.3% | 80,000 |
| 2022/03/04 | 1,449 | 1,449 | 1,340 | 1,381 | -74 | -5.1% | 129,700 |
| 2022/03/03 | 1,465 | 1,488 | 1,445 | 1,455 | +4 | +0.3% | 58,200 |
| 2022/03/02 | 1,438 | 1,454 | 1,421 | 1,451 | -30 | -2% | 114,300 |
| 2022/03/01 | 1,422 | 1,497 | 1,422 | 1,481 | +66 | +4.7% | 165,400 |
| 2022/02/28 | 1,337 | 1,422 | 1,321 | 1,415 | +72 | +5.4% | 115,400 |
| 2022/02/25 | 1,339 | 1,369 | 1,312 | 1,343 | +20 | +1.5% | 187,900 |
| 2022/02/24 | 1,401 | 1,404 | 1,307 | 1,323 | -98 | -6.9% | 199,800 |
| 2022/02/22 | 1,427 | 1,470 | 1,399 | 1,421 | +7 | +0.5% | 121,700 |
| 2022/02/21 | 1,428 | 1,431 | 1,387 | 1,414 | -22 | -1.5% | 90,200 |
| 2022/02/18 | 1,430 | 1,439 | 1,393 | 1,436 | -23 | -1.6% | 108,400 |
| 2022/02/17 | 1,430 | 1,481 | 1,430 | 1,459 | +14 | +1% | 142,800 |
| 2022/02/16 | 1,405 | 1,452 | 1,400 | 1,445 | +85 | +6.3% | 234,500 |
| 2022/02/15 | 1,373 | 1,415 | 1,350 | 1,360 | +17 | +1.3% | 237,800 |
| 2022/02/14 | 1,322 | 1,425 | 1,314 | 1,343 | +98 | +7.9% | 409,000 |
| 2022/02/10 | 1,230 | 1,245 | 1,214 | 1,245 | +24 | +2% | 99,000 |
| 2022/02/09 | 1,175 | 1,228 | 1,175 | 1,221 | +53 | +4.5% | 93,500 |
| 2022/02/08 | 1,172 | 1,182 | 1,163 | 1,168 | -3 | -0.3% | 42,000 |
| 2022/02/07 | 1,192 | 1,203 | 1,170 | 1,171 | -21 | -1.8% | 44,700 |
| 2022/02/04 | 1,160 | 1,196 | 1,146 | 1,192 | +14 | +1.2% | 81,500 |
| 2022/02/03 | 1,189 | 1,199 | 1,176 | 1,178 | -39 | -3.2% | 72,100 |
| 2022/02/02 | 1,188 | 1,219 | 1,184 | 1,217 | +37 | +3.1% | 38,300 |
| 2022/02/01 | 1,184 | 1,219 | 1,163 | 1,180 | +13 | +1.1% | 59,500 |
| 2022/01/31 | 1,130 | 1,178 | 1,130 | 1,167 | +37 | +3.3% | 70,900 |
| 2022/01/28 | 1,156 | 1,160 | 1,120 | 1,130 | -25 | -2.2% | 163,700 |
| 2022/01/27 | 1,231 | 1,231 | 1,142 | 1,155 | -78 | -6.3% | 162,300 |
| 2022/01/26 | 1,201 | 1,252 | 1,201 | 1,233 | +33 | +2.8% | 56,300 |
| 2022/01/25 | 1,239 | 1,269 | 1,195 | 1,200 | -38 | -3.1% | 78,400 |
| 2022/01/24 | 1,206 | 1,244 | 1,200 | 1,238 | +22 | +1.8% | 57,600 |
| 2022/01/21 | 1,181 | 1,216 | 1,174 | 1,216 | +7 | +0.6% | 111,700 |
| 2022/01/20 | 1,202 | 1,218 | 1,178 | 1,209 | +24 | +2% | 103,000 |
| 2022/01/19 | 1,222 | 1,222 | 1,173 | 1,185 | -61 | -4.9% | 145,200 |
| 2022/01/18 | 1,259 | 1,269 | 1,236 | 1,246 | -8 | -0.6% | 63,700 |
651～
700
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
