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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 1,327 | 1,327 | 1,283 | 1,289 | -43 | -3.2% | 90,400 |
| 2022/01/12 | 1,310 | 1,332 | 1,309 | 1,332 | +41 | +3.2% | 53,500 |
| 2022/01/11 | 1,299 | 1,299 | 1,266 | 1,291 | -13 | -1% | 68,500 |
| 2022/01/07 | 1,320 | 1,355 | 1,276 | 1,304 | -11 | -0.8% | 142,400 |
| 2022/01/06 | 1,350 | 1,350 | 1,305 | 1,315 | -60 | -4.4% | 177,700 |
| 2022/01/05 | 1,410 | 1,413 | 1,375 | 1,375 | -44 | -3.1% | 113,200 |
| 2022/01/04 | 1,465 | 1,465 | 1,411 | 1,419 | -50 | -3.4% | 70,100 |
| 2021/12/30 | 1,400 | 1,478 | 1,400 | 1,469 | +48 | +3.4% | 105,700 |
| 2021/12/29 | 1,415 | 1,436 | 1,404 | 1,421 | -3 | -0.2% | 82,700 |
| 2021/12/28 | 1,440 | 1,465 | 1,415 | 1,424 | -16 | -1.1% | 144,000 |
| 2021/12/27 | 1,519 | 1,519 | 1,438 | 1,440 | -71 | -4.7% | 143,300 |
| 2021/12/24 | 1,467 | 1,529 | 1,466 | 1,511 | +115 | +8.2% | 302,500 |
| 2021/12/23 | 1,405 | 1,424 | 1,384 | 1,396 | +14 | +1% | 95,000 |
| 2021/12/22 | 1,330 | 1,394 | 1,328 | 1,382 | +55 | +4.1% | 158,100 |
| 2021/12/21 | 1,365 | 1,399 | 1,320 | 1,327 | -9 | -0.7% | 168,800 |
| 2021/12/20 | 1,366 | 1,373 | 1,336 | 1,336 | -29 | -2.1% | 76,100 |
| 2021/12/17 | 1,421 | 1,427 | 1,365 | 1,365 | -61 | -4.3% | 90,000 |
| 2021/12/16 | 1,446 | 1,464 | 1,420 | 1,426 | +1 | +0.1% | 58,400 |
| 2021/12/15 | 1,402 | 1,438 | 1,402 | 1,425 | +3 | +0.2% | 40,900 |
| 2021/12/14 | 1,400 | 1,426 | 1,398 | 1,422 | +19 | +1.4% | 46,800 |
| 2021/12/13 | 1,422 | 1,457 | 1,400 | 1,403 | -7 | -0.5% | 56,200 |
| 2021/12/10 | 1,468 | 1,468 | 1,401 | 1,410 | -16 | -1.1% | 59,300 |
| 2021/12/09 | 1,440 | 1,467 | 1,426 | 1,426 | ±0 | ±0% | 43,000 |
| 2021/12/08 | 1,441 | 1,460 | 1,424 | 1,426 | -14 | -1% | 33,400 |
| 2021/12/07 | 1,435 | 1,473 | 1,432 | 1,440 | +24 | +1.7% | 65,900 |
| 2021/12/06 | 1,409 | 1,435 | 1,405 | 1,416 | +4 | +0.3% | 45,400 |
| 2021/12/03 | 1,355 | 1,412 | 1,350 | 1,412 | +64 | +4.7% | 49,400 |
| 2021/12/02 | 1,339 | 1,373 | 1,331 | 1,348 | -9 | -0.7% | 68,800 |
| 2021/12/01 | 1,323 | 1,365 | 1,301 | 1,357 | +34 | +2.6% | 95,100 |
| 2021/11/30 | 1,408 | 1,420 | 1,322 | 1,323 | -47 | -3.4% | 65,900 |
| 2021/11/29 | 1,360 | 1,423 | 1,354 | 1,370 | -46 | -3.2% | 92,600 |
| 2021/11/26 | 1,438 | 1,439 | 1,387 | 1,416 | -21 | -1.5% | 89,900 |
| 2021/11/25 | 1,449 | 1,459 | 1,427 | 1,437 | +4 | +0.3% | 38,400 |
| 2021/11/24 | 1,470 | 1,470 | 1,420 | 1,433 | -40 | -2.7% | 112,400 |
| 2021/11/22 | 1,495 | 1,495 | 1,465 | 1,473 | -15 | -1% | 62,700 |
| 2021/11/19 | 1,521 | 1,521 | 1,480 | 1,488 | -37 | -2.4% | 111,400 |
| 2021/11/18 | 1,553 | 1,553 | 1,491 | 1,525 | -33 | -2.1% | 109,500 |
| 2021/11/17 | 1,595 | 1,613 | 1,537 | 1,558 | -32 | -2% | 124,700 |
| 2021/11/16 | 1,587 | 1,633 | 1,567 | 1,590 | +11 | +0.7% | 190,100 |
| 2021/11/15 | 1,542 | 1,649 | 1,538 | 1,579 | +84 | +5.6% | 582,900 |
| 2021/11/12 | 1,560 | 1,562 | 1,481 | 1,495 | -28 | -1.8% | 267,400 |
| 2021/11/11 | 1,491 | 1,523 | 1,482 | 1,523 | +13 | +0.9% | 52,900 |
| 2021/11/10 | 1,500 | 1,518 | 1,479 | 1,510 | +10 | +0.7% | 144,300 |
| 2021/11/09 | 1,531 | 1,540 | 1,490 | 1,500 | -30 | -2% | 143,100 |
| 2021/11/08 | 1,585 | 1,585 | 1,523 | 1,530 | -63 | -4% | 121,200 |
| 2021/11/05 | 1,571 | 1,594 | 1,551 | 1,593 | +25 | +1.6% | 111,300 |
| 2021/11/04 | 1,587 | 1,603 | 1,560 | 1,568 | +10 | +0.6% | 77,800 |
| 2021/11/02 | 1,579 | 1,581 | 1,551 | 1,558 | -22 | -1.4% | 31,000 |
| 2021/11/01 | 1,559 | 1,589 | 1,541 | 1,580 | +53 | +3.5% | 86,500 |
| 2021/10/29 | 1,536 | 1,545 | 1,515 | 1,527 | -9 | -0.6% | 72,300 |
851～
900
件表示中 / 1704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 | 375,000円 | +29.4% | +153.0% | 0.48% | 25.83倍 | 3.11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 | 272,400円 | +1.7% | +7.5% | 2.61% | 8.38倍 | 1.00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 | 240,700円 | +1.5% | +9.3% | 4.15% | 12.50倍 | 0.82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 | 251,500円 | +4.1% | +10.5% | 4.97% | 14.10倍 | 1.03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 | 184,800円 | +11.1% | +6.8% | 1.30% | 14.75倍 | 1.86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
