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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,284 | 1,365 | 1,284 | 1,365 | +74 | +5.7% | 154,400 |
| 2022/08/22 | 1,260 | 1,318 | 1,260 | 1,291 | +35 | +2.8% | 103,500 |
| 2022/08/19 | 1,258 | 1,264 | 1,246 | 1,256 | +11 | +0.9% | 32,700 |
| 2022/08/18 | 1,239 | 1,247 | 1,230 | 1,245 | -4 | -0.3% | 27,800 |
| 2022/08/17 | 1,238 | 1,259 | 1,231 | 1,249 | +11 | +0.9% | 53,100 |
| 2022/08/16 | 1,250 | 1,272 | 1,234 | 1,238 | +4 | +0.3% | 68,700 |
| 2022/08/15 | 1,199 | 1,240 | 1,198 | 1,234 | +39 | +3.3% | 136,300 |
| 2022/08/12 | 1,157 | 1,202 | 1,157 | 1,195 | +53 | +4.6% | 184,000 |
| 2022/08/10 | 1,150 | 1,175 | 1,125 | 1,142 | -191 | -14.3% | 576,700 |
| 2022/08/09 | 1,299 | 1,342 | 1,292 | 1,333 | +25 | +1.9% | 97,000 |
| 2022/08/08 | 1,314 | 1,314 | 1,281 | 1,308 | -12 | -0.9% | 120,600 |
| 2022/08/05 | 1,324 | 1,331 | 1,318 | 1,320 | -4 | -0.3% | 45,600 |
| 2022/08/04 | 1,317 | 1,332 | 1,304 | 1,324 | ±0 | ±0% | 43,000 |
| 2022/08/03 | 1,321 | 1,329 | 1,305 | 1,324 | -4 | -0.3% | 59,100 |
| 2022/08/02 | 1,323 | 1,348 | 1,300 | 1,328 | ±0 | ±0% | 72,700 |
| 2022/08/01 | 1,314 | 1,336 | 1,312 | 1,328 | +16 | +1.2% | 32,000 |
| 2022/07/29 | 1,339 | 1,345 | 1,308 | 1,312 | +2 | +0.2% | 80,500 |
| 2022/07/28 | 1,307 | 1,321 | 1,303 | 1,310 | +19 | +1.5% | 36,400 |
| 2022/07/27 | 1,279 | 1,306 | 1,279 | 1,291 | -2 | -0.2% | 49,500 |
| 2022/07/26 | 1,302 | 1,305 | 1,291 | 1,293 | -19 | -1.4% | 25,100 |
| 2022/07/25 | 1,316 | 1,320 | 1,303 | 1,312 | -5 | -0.4% | 36,500 |
| 2022/07/22 | 1,321 | 1,336 | 1,310 | 1,317 | -4 | -0.3% | 60,200 |
| 2022/07/21 | 1,298 | 1,344 | 1,289 | 1,321 | +37 | +2.9% | 104,200 |
| 2022/07/20 | 1,295 | 1,305 | 1,279 | 1,284 | +9 | +0.7% | 97,200 |
| 2022/07/19 | 1,265 | 1,279 | 1,259 | 1,275 | +23 | +1.8% | 61,400 |
| 2022/07/15 | 1,250 | 1,265 | 1,248 | 1,252 | +9 | +0.7% | 54,900 |
| 2022/07/14 | 1,246 | 1,254 | 1,232 | 1,243 | +15 | +1.2% | 45,900 |
| 2022/07/13 | 1,243 | 1,251 | 1,226 | 1,228 | -2 | -0.2% | 64,300 |
| 2022/07/12 | 1,240 | 1,249 | 1,221 | 1,230 | -19 | -1.5% | 58,200 |
| 2022/07/11 | 1,241 | 1,259 | 1,240 | 1,249 | +21 | +1.7% | 72,400 |
| 2022/07/08 | 1,227 | 1,250 | 1,217 | 1,228 | +10 | +0.8% | 109,300 |
| 2022/07/07 | 1,215 | 1,232 | 1,204 | 1,218 | +15 | +1.2% | 34,900 |
| 2022/07/06 | 1,201 | 1,232 | 1,200 | 1,203 | -5 | -0.4% | 61,300 |
| 2022/07/05 | 1,190 | 1,208 | 1,190 | 1,208 | +17 | +1.4% | 33,500 |
| 2022/07/04 | 1,207 | 1,225 | 1,190 | 1,191 | -9 | -0.8% | 50,700 |
| 2022/07/01 | 1,228 | 1,233 | 1,195 | 1,200 | -10 | -0.8% | 43,900 |
| 2022/06/30 | 1,209 | 1,232 | 1,206 | 1,210 | +7 | +0.6% | 46,900 |
| 2022/06/29 | 1,185 | 1,207 | 1,176 | 1,203 | +15 | +1.3% | 40,100 |
| 2022/06/28 | 1,179 | 1,209 | 1,162 | 1,188 | +9 | +0.8% | 76,700 |
| 2022/06/27 | 1,160 | 1,187 | 1,160 | 1,179 | +8 | +0.7% | 72,300 |
| 2022/06/24 | 1,128 | 1,179 | 1,128 | 1,171 | +44 | +3.9% | 104,100 |
| 2022/06/23 | 1,125 | 1,145 | 1,120 | 1,127 | +3 | +0.3% | 60,800 |
| 2022/06/22 | 1,145 | 1,154 | 1,122 | 1,124 | -11 | -1% | 79,100 |
| 2022/06/21 | 1,143 | 1,148 | 1,118 | 1,135 | +21 | +1.9% | 73,300 |
| 2022/06/20 | 1,173 | 1,173 | 1,101 | 1,114 | -23 | -2% | 126,600 |
| 2022/06/17 | 1,144 | 1,145 | 1,119 | 1,137 | -37 | -3.2% | 104,500 |
| 2022/06/16 | 1,219 | 1,219 | 1,170 | 1,174 | -33 | -2.7% | 95,400 |
| 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 |
701～
750
件表示中 / 1703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 | 395,500円 | +29.4% | +153.0% | 0.46% | 27.24倍 | 3.24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 |
| フジシール | 273,300円 | +1.7% | +7.5% | 2.60% | 8.41倍 | 1.02倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| タカラスタン | 241,300円 | +1.5% | +9.3% | 4.14% | 12.57倍 | 0.81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 | 253,500円 | +4.1% | +10.5% | 4.93% | 14.21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 | 183,800円 | +11.1% | +6.8% | 1.31% | 14.67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
