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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/17 | 1,268 | 1,280 | 1,246 | 1,254 | -15 | -1.2% | 60,700 |
| 2022/01/14 | 1,265 | 1,271 | 1,241 | 1,269 | -20 | -1.6% | 99,700 |
| 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 |
851～
900
件表示中 / 1737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 | 476,500円 | +33.6% | +161.2% | 0.38% | 28.78倍 | 3.95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 |
| ピジョン | 183,700円 | +5.3% | -2.9% | 4.14% | 26.16倍 | 2.81倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| ミズノ | 268,300円 | +8.2% | +7.7% | 1.86% | 12.49倍 | 1.32倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| パイロット | 461,100円 | +5.4% | -5.5% | 2.60% | 12.08倍 | 1.23倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| タカラスタン | 265,300円 | +1.5% | +9.3% | 3.77% | 13.49倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
