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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,511 | 1,519 | 1,492 | 1,507 | +5 | +0.3% | 41,900 |
| 2024/09/05 | 1,512 | 1,522 | 1,494 | 1,502 | -6 | -0.4% | 47,800 |
| 2024/09/04 | 1,511 | 1,525 | 1,501 | 1,508 | -9 | -0.6% | 30,200 |
| 2024/09/03 | 1,500 | 1,517 | 1,500 | 1,517 | +18 | +1.2% | 23,500 |
| 2024/09/02 | 1,515 | 1,520 | 1,494 | 1,499 | -7 | -0.5% | 44,300 |
| 2024/08/30 | 1,472 | 1,513 | 1,472 | 1,506 | +36 | +2.4% | 31,600 |
| 2024/08/29 | 1,485 | 1,488 | 1,469 | 1,470 | -9 | -0.6% | 29,200 |
| 2024/08/28 | 1,480 | 1,480 | 1,461 | 1,479 | +8 | +0.5% | 17,400 |
| 2024/08/27 | 1,465 | 1,481 | 1,465 | 1,471 | +9 | +0.6% | 17,600 |
| 2024/08/26 | 1,477 | 1,484 | 1,462 | 1,462 | +4 | +0.3% | 24,900 |
| 2024/08/23 | 1,454 | 1,460 | 1,440 | 1,458 | +15 | +1% | 28,900 |
| 2024/08/22 | 1,440 | 1,458 | 1,440 | 1,443 | +4 | +0.3% | 27,800 |
| 2024/08/21 | 1,438 | 1,449 | 1,438 | 1,439 | +1 | +0.1% | 16,100 |
| 2024/08/20 | 1,448 | 1,455 | 1,432 | 1,438 | +7 | +0.5% | 48,100 |
| 2024/08/19 | 1,441 | 1,441 | 1,420 | 1,431 | -5 | -0.3% | 44,100 |
| 2024/08/16 | 1,441 | 1,445 | 1,428 | 1,436 | +7 | +0.5% | 24,600 |
| 2024/08/15 | 1,431 | 1,445 | 1,425 | 1,429 | -13 | -0.9% | 29,900 |
| 2024/08/14 | 1,440 | 1,449 | 1,429 | 1,442 | +16 | +1.1% | 20,900 |
| 2024/08/13 | 1,435 | 1,441 | 1,408 | 1,426 | -6 | -0.4% | 43,100 |
| 2024/08/09 | 1,453 | 1,456 | 1,416 | 1,432 | -1 | -0.1% | 29,700 |
| 2024/08/08 | 1,444 | 1,470 | 1,433 | 1,433 | -26 | -1.8% | 20,600 |
| 2024/08/07 | 1,452 | 1,481 | 1,420 | 1,459 | -23 | -1.6% | 83,800 |
| 2024/08/06 | 1,458 | 1,498 | 1,429 | 1,482 | +84 | +6% | 44,800 |
| 2024/08/05 | 1,450 | 1,471 | 1,361 | 1,398 | -63 | -4.3% | 112,300 |
| 2024/08/02 | 1,495 | 1,500 | 1,460 | 1,461 | -39 | -2.6% | 102,700 |
| 2024/08/01 | 1,503 | 1,516 | 1,496 | 1,500 | -21 | -1.4% | 68,100 |
| 2024/07/31 | 1,505 | 1,523 | 1,500 | 1,521 | +16 | +1.1% | 20,600 |
| 2024/07/30 | 1,509 | 1,517 | 1,500 | 1,505 | -18 | -1.2% | 28,600 |
| 2024/07/29 | 1,528 | 1,528 | 1,510 | 1,523 | +16 | +1.1% | 15,600 |
| 2024/07/26 | 1,528 | 1,534 | 1,507 | 1,507 | -23 | -1.5% | 27,000 |
| 2024/07/25 | 1,533 | 1,549 | 1,509 | 1,530 | -2 | -0.1% | 45,800 |
| 2024/07/24 | 1,537 | 1,545 | 1,530 | 1,532 | +2 | +0.1% | 9,000 |
| 2024/07/23 | 1,549 | 1,549 | 1,522 | 1,530 | +5 | +0.3% | 10,600 |
| 2024/07/22 | 1,552 | 1,552 | 1,522 | 1,525 | -9 | -0.6% | 14,100 |
| 2024/07/19 | 1,543 | 1,548 | 1,525 | 1,534 | -15 | -1% | 28,900 |
| 2024/07/18 | 1,524 | 1,555 | 1,518 | 1,549 | +32 | +2.1% | 27,700 |
| 2024/07/17 | 1,518 | 1,527 | 1,511 | 1,517 | ±0 | ±0% | 21,600 |
| 2024/07/16 | 1,525 | 1,531 | 1,505 | 1,517 | -6 | -0.4% | 34,700 |
| 2024/07/12 | 1,519 | 1,535 | 1,511 | 1,523 | +11 | +0.7% | 38,400 |
| 2024/07/11 | 1,527 | 1,535 | 1,509 | 1,512 | +3 | +0.2% | 32,000 |
| 2024/07/10 | 1,522 | 1,522 | 1,505 | 1,509 | -11 | -0.7% | 24,900 |
| 2024/07/09 | 1,530 | 1,530 | 1,517 | 1,520 | +2 | +0.1% | 12,800 |
| 2024/07/08 | 1,516 | 1,530 | 1,515 | 1,518 | +6 | +0.4% | 21,000 |
| 2024/07/05 | 1,530 | 1,531 | 1,511 | 1,512 | -16 | -1% | 25,500 |
| 2024/07/04 | 1,524 | 1,528 | 1,517 | 1,528 | +8 | +0.5% | 12,500 |
| 2024/07/03 | 1,524 | 1,530 | 1,520 | 1,520 | -3 | -0.2% | 6,700 |
| 2024/07/02 | 1,538 | 1,538 | 1,523 | 1,523 | -14 | -0.9% | 10,600 |
| 2024/07/01 | 1,519 | 1,537 | 1,514 | 1,537 | +22 | +1.5% | 18,800 |
| 2024/06/28 | 1,530 | 1,536 | 1,511 | 1,515 | -30 | -1.9% | 26,500 |
| 2024/06/27 | 1,555 | 1,556 | 1,527 | 1,545 | -10 | -0.6% | 30,900 |
51～
100
件表示中 / 1555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 | 189,300円 | +11.3% | +14.6% | 0.79% | 22.51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 | 167,500円 | +17.2% | - | 2.99% | 16.05倍 | 0.66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 | 157,800円 | +3.4% | +16.9% | 3.49% | 11.09倍 | 1.65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 | 50,700円 | +12.0% | +45.9% | 2.51% | 13.94倍 | 1.53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
