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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 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 |
751～
800
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
