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 |
|---|---|---|---|---|---|---|---|
| 2019/01/18 | 4,610 | 4,645 | 4,480 | 4,540 | -40 | -0.9% | 117,000 |
| 2019/01/17 | 4,540 | 4,620 | 4,400 | 4,580 | +90 | +2% | 162,300 |
| 2019/01/16 | 4,635 | 4,665 | 4,415 | 4,490 | -140 | -3% | 161,200 |
| 2019/01/15 | 4,620 | 4,735 | 4,580 | 4,630 | -5 | -0.1% | 115,200 |
| 2019/01/11 | 4,715 | 4,780 | 4,610 | 4,635 | -55 | -1.2% | 96,600 |
| 2019/01/10 | 5,000 | 5,000 | 4,610 | 4,690 | -340 | -6.8% | 195,000 |
| 2019/01/09 | 5,130 | 5,150 | 5,010 | 5,030 | -90 | -1.8% | 69,800 |
| 2019/01/08 | 5,200 | 5,200 | 5,050 | 5,120 | -90 | -1.7% | 87,100 |
| 2019/01/07 | 5,350 | 5,400 | 5,190 | 5,210 | +30 | +0.6% | 89,100 |
| 2019/01/04 | 5,090 | 5,220 | 5,010 | 5,180 | -100 | -1.9% | 82,600 |
| 2018/12/28 | 5,430 | 5,440 | 5,190 | 5,280 | -150 | -2.8% | 50,400 |
| 2018/12/27 | 5,390 | 5,500 | 5,220 | 5,430 | +340 | +6.7% | 133,700 |
| 2018/12/26 | 5,260 | 5,350 | 5,010 | 5,090 | -90 | -1.7% | 104,400 |
| 2018/12/25 | 5,100 | 5,220 | 5,020 | 5,180 | -220 | -4.1% | 123,100 |
| 2018/12/21 | 5,380 | 5,480 | 5,160 | 5,400 | -30 | -0.6% | 130,000 |
| 2018/12/20 | 5,630 | 5,630 | 5,360 | 5,430 | -280 | -4.9% | 130,300 |
| 2018/12/19 | 5,890 | 5,900 | 5,550 | 5,710 | -280 | -4.7% | 133,500 |
| 2018/12/18 | 6,240 | 6,320 | 5,940 | 5,990 | -550 | -8.4% | 123,400 |
| 2018/12/17 | 6,470 | 6,560 | 6,230 | 6,540 | +20 | +0.3% | 91,400 |
| 2018/12/14 | 6,900 | 6,900 | 6,500 | 6,520 | -290 | -4.3% | 78,400 |
| 2018/12/13 | 6,870 | 6,870 | 6,750 | 6,810 | +60 | +0.9% | 43,300 |
| 2018/12/12 | 6,650 | 6,790 | 6,610 | 6,750 | +170 | +2.6% | 53,500 |
| 2018/12/11 | 6,510 | 6,640 | 6,200 | 6,580 | -30 | -0.5% | 113,900 |
| 2018/12/10 | 6,540 | 6,730 | 6,520 | 6,610 | -70 | -1% | 75,900 |
| 2018/12/07 | 6,660 | 6,730 | 6,520 | 6,680 | +120 | +1.8% | 52,600 |
| 2018/12/06 | 6,740 | 6,820 | 6,480 | 6,560 | -250 | -3.7% | 73,800 |
| 2018/12/05 | 6,550 | 6,810 | 6,540 | 6,810 | +180 | +2.7% | 62,600 |
| 2018/12/04 | 6,970 | 6,990 | 6,560 | 6,630 | -340 | -4.9% | 111,500 |
| 2018/12/03 | 7,000 | 7,090 | 6,850 | 6,970 | +80 | +1.2% | 119,100 |
| 2018/11/30 | 6,910 | 7,010 | 6,820 | 6,890 | -100 | -1.4% | 276,500 |
| 2018/11/29 | 6,980 | 7,090 | 6,880 | 6,990 | +40 | +0.6% | 165,900 |
| 2018/11/28 | 6,810 | 6,950 | 6,760 | 6,950 | +90 | +1.3% | 108,800 |
| 2018/11/27 | 6,800 | 6,870 | 6,670 | 6,860 | +160 | +2.4% | 151,700 |
| 2018/11/26 | 6,630 | 6,760 | 6,510 | 6,700 | +50 | +0.8% | 130,800 |
| 2018/11/22 | 6,350 | 6,680 | 6,270 | 6,650 | +330 | +5.2% | 149,800 |
| 2018/11/21 | 6,400 | 6,430 | 6,250 | 6,320 | -260 | -4% | 131,500 |
| 2018/11/20 | 6,690 | 6,790 | 6,520 | 6,580 | -100 | -1.5% | 107,500 |
| 2018/11/19 | 6,440 | 6,780 | 6,440 | 6,680 | +330 | +5.2% | 198,300 |
| 2018/11/16 | 6,330 | 6,550 | 6,230 | 6,350 | +70 | +1.1% | 164,100 |
| 2018/11/15 | 6,300 | 6,380 | 6,200 | 6,280 | -20 | -0.3% | 138,800 |
| 2018/11/14 | 6,160 | 6,420 | 5,970 | 6,300 | +340 | +5.7% | 332,500 |
| 2018/11/13 | 5,930 | 5,960 | 5,770 | 5,960 | -160 | -2.6% | 105,400 |
| 2018/11/12 | 6,150 | 6,240 | 6,020 | 6,120 | +50 | +0.8% | 109,500 |
| 2018/11/09 | 6,160 | 6,230 | 5,950 | 6,070 | -50 | -0.8% | 67,700 |
| 2018/11/08 | 6,030 | 6,160 | 5,980 | 6,120 | +310 | +5.3% | 92,700 |
| 2018/11/07 | 5,770 | 5,930 | 5,750 | 5,810 | +60 | +1% | 72,000 |
| 2018/11/06 | 5,760 | 5,760 | 5,640 | 5,750 | +70 | +1.2% | 41,600 |
| 2018/11/05 | 5,820 | 5,820 | 5,660 | 5,680 | -40 | -0.7% | 40,700 |
| 2018/11/02 | 5,520 | 5,780 | 5,520 | 5,720 | +200 | +3.6% | 37,700 |
| 2018/11/01 | 5,310 | 5,630 | 5,300 | 5,520 | +210 | +4% | 57,000 |
1301～
1350
件表示中 / 1428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 | 146,800円 | +11.4% | -18.4% | 0.68% | 28.94倍 | 1.35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 |
| 広済堂ＨＤ | 63,400円 | +9.7% | +26.6% | 2.01% | 17.42倍 | 1.96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 |
| イトーキ | 155,600円 | +3.4% | +16.9% | 3.34% | 10.91倍 | 1.39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 |
| トランザクショ | 194,500円 | +9.6% | +11.3% | 1.90% | 16.18倍 | 3.30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 |
| グローブライ | 198,600円 | +0.8% | -39.1% | 4.03% | 13.42倍 | 0.84倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
