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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 2,732 | 2,735 | 2,652 | 2,697 | -47 | -1.7% | 171,900 |
| 2025/03/24 | 2,618 | 2,744 | 2,618 | 2,744 | +164 | +6.4% | 248,600 |
| 2025/03/21 | 2,530 | 2,586 | 2,525 | 2,580 | +29 | +1.1% | 67,900 |
| 2025/03/19 | 2,551 | 2,573 | 2,470 | 2,551 | -48 | -1.8% | 171,000 |
| 2025/03/18 | 2,580 | 2,600 | 2,522 | 2,599 | +46 | +1.8% | 168,600 |
| 2025/03/17 | 2,559 | 2,664 | 2,531 | 2,553 | +4 | +0.2% | 217,600 |
| 2025/03/14 | 2,547 | 2,586 | 2,491 | 2,549 | +2 | +0.1% | 291,500 |
| 2025/03/13 | 2,427 | 2,549 | 2,420 | 2,547 | +118 | +4.9% | 371,400 |
| 2025/03/12 | 2,366 | 2,478 | 2,330 | 2,429 | +64 | +2.7% | 763,000 |
| 2025/03/11 | 2,365 | 2,365 | 2,283 | 2,365 | +400 | +20.4% | 1,024,800 |
| 2025/03/10 | 1,989 | 1,990 | 1,905 | 1,965 | +48 | +2.5% | 96,300 |
| 2025/03/07 | 1,933 | 1,942 | 1,901 | 1,917 | -16 | -0.8% | 25,700 |
| 2025/03/06 | 1,910 | 1,940 | 1,907 | 1,933 | +26 | +1.4% | 26,500 |
| 2025/03/05 | 1,837 | 1,918 | 1,829 | 1,907 | +78 | +4.3% | 39,500 |
| 2025/03/04 | 1,833 | 1,858 | 1,811 | 1,829 | -21 | -1.1% | 42,400 |
| 2025/03/03 | 1,850 | 1,862 | 1,828 | 1,850 | +8 | +0.4% | 25,400 |
| 2025/02/28 | 1,875 | 1,896 | 1,836 | 1,842 | -34 | -1.8% | 71,500 |
| 2025/02/27 | 1,890 | 1,897 | 1,875 | 1,876 | -14 | -0.7% | 20,200 |
| 2025/02/26 | 1,893 | 1,909 | 1,875 | 1,890 | -3 | -0.2% | 24,300 |
| 2025/02/25 | 1,885 | 1,908 | 1,877 | 1,893 | +9 | +0.5% | 38,300 |
| 2025/02/21 | 1,905 | 1,925 | 1,875 | 1,884 | -11 | -0.6% | 31,800 |
| 2025/02/20 | 1,903 | 1,920 | 1,886 | 1,895 | -8 | -0.4% | 33,300 |
| 2025/02/19 | 1,911 | 1,917 | 1,880 | 1,903 | -7 | -0.4% | 44,600 |
| 2025/02/18 | 1,902 | 1,934 | 1,902 | 1,910 | +9 | +0.5% | 11,700 |
| 2025/02/17 | 1,940 | 1,940 | 1,901 | 1,901 | ±0 | ±0% | 22,300 |
| 2025/02/14 | 1,941 | 1,954 | 1,901 | 1,901 | -40 | -2.1% | 31,900 |
| 2025/02/13 | 1,995 | 1,999 | 1,935 | 1,941 | -43 | -2.2% | 37,800 |
| 2025/02/12 | 1,965 | 1,993 | 1,965 | 1,984 | +19 | +1% | 45,500 |
| 2025/02/10 | 1,917 | 1,984 | 1,906 | 1,965 | +27 | +1.4% | 53,000 |
| 2025/02/07 | 1,960 | 1,985 | 1,916 | 1,938 | -22 | -1.1% | 71,800 |
| 2025/02/06 | 1,860 | 1,970 | 1,846 | 1,960 | +120 | +6.5% | 102,100 |
| 2025/02/05 | 1,851 | 1,862 | 1,834 | 1,840 | -13 | -0.7% | 39,400 |
| 2025/02/04 | 1,881 | 1,909 | 1,853 | 1,853 | -28 | -1.5% | 47,600 |
| 2025/02/03 | 1,910 | 1,937 | 1,865 | 1,881 | -57 | -2.9% | 63,500 |
| 2025/01/31 | 1,900 | 1,939 | 1,885 | 1,938 | +12 | +0.6% | 53,100 |
| 2025/01/30 | 1,920 | 1,968 | 1,912 | 1,926 | -9 | -0.5% | 51,900 |
| 2025/01/29 | 1,905 | 1,950 | 1,883 | 1,935 | +32 | +1.7% | 51,400 |
| 2025/01/28 | 1,907 | 1,916 | 1,873 | 1,903 | -29 | -1.5% | 49,900 |
| 2025/01/27 | 1,920 | 1,939 | 1,890 | 1,932 | +26 | +1.4% | 33,700 |
| 2025/01/24 | 1,860 | 1,918 | 1,860 | 1,906 | +46 | +2.5% | 52,700 |
| 2025/01/23 | 1,908 | 1,940 | 1,839 | 1,860 | +22 | +1.2% | 61,700 |
| 2025/01/22 | 1,831 | 1,900 | 1,821 | 1,838 | -5 | -0.3% | 62,100 |
| 2025/01/21 | 1,875 | 1,875 | 1,824 | 1,843 | -24 | -1.3% | 35,900 |
| 2025/01/20 | 1,887 | 1,890 | 1,849 | 1,867 | +13 | +0.7% | 40,300 |
| 2025/01/17 | 1,885 | 1,885 | 1,825 | 1,854 | -12 | -0.6% | 40,200 |
| 2025/01/16 | 1,824 | 1,873 | 1,822 | 1,866 | +36 | +2% | 37,200 |
| 2025/01/15 | 1,825 | 1,865 | 1,820 | 1,830 | -35 | -1.9% | 38,700 |
| 2025/01/14 | 1,815 | 1,894 | 1,815 | 1,865 | +44 | +2.4% | 97,900 |
| 2025/01/10 | 1,900 | 1,900 | 1,821 | 1,821 | -80 | -4.2% | 113,200 |
| 2025/01/09 | 1,900 | 1,967 | 1,900 | 1,901 | -2 | -0.1% | 87,100 |
101～
150
件表示中 / 1735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 | 469,000円 | +33.6% | +161.2% | 0.38% | 28.33倍 | 3.89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 | 177,900円 | +5.3% | -2.9% | 4.27% | 25.33倍 | 2.73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 | 268,000円 | +8.2% | +7.7% | 1.87% | 12.47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 | 453,100円 | +5.4% | -5.5% | 2.65% | 11.87倍 | 1.20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 | 265,600円 | +1.5% | +9.3% | 3.77% | 13.50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
