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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,540 | 1,544 | 1,515 | 1,524 | -22 | -1.4% | 31,400 |
| 2024/04/12 | 1,565 | 1,576 | 1,546 | 1,546 | -27 | -1.7% | 21,900 |
| 2024/04/11 | 1,565 | 1,574 | 1,555 | 1,573 | +8 | +0.5% | 18,700 |
| 2024/04/10 | 1,580 | 1,588 | 1,563 | 1,565 | -17 | -1.1% | 11,600 |
| 2024/04/09 | 1,560 | 1,589 | 1,560 | 1,582 | +30 | +1.9% | 14,300 |
| 2024/04/08 | 1,560 | 1,562 | 1,551 | 1,552 | -18 | -1.1% | 13,500 |
| 2024/04/05 | 1,565 | 1,570 | 1,545 | 1,570 | +4 | +0.3% | 18,000 |
| 2024/04/04 | 1,575 | 1,590 | 1,564 | 1,566 | -9 | -0.6% | 17,100 |
| 2024/04/03 | 1,580 | 1,589 | 1,566 | 1,575 | -11 | -0.7% | 11,600 |
| 2024/04/02 | 1,592 | 1,626 | 1,580 | 1,586 | -7 | -0.4% | 36,900 |
| 2024/04/01 | 1,643 | 1,643 | 1,593 | 1,593 | -50 | -3% | 15,300 |
| 2024/03/29 | 1,599 | 1,644 | 1,575 | 1,643 | +71 | +4.5% | 62,600 |
| 2024/03/28 | 1,621 | 1,627 | 1,572 | 1,572 | -74 | -4.5% | 61,200 |
| 2024/03/27 | 1,628 | 1,651 | 1,628 | 1,646 | +38 | +2.4% | 109,800 |
| 2024/03/26 | 1,625 | 1,633 | 1,592 | 1,608 | +3 | +0.2% | 53,600 |
| 2024/03/25 | 1,630 | 1,643 | 1,602 | 1,605 | -18 | -1.1% | 56,700 |
| 2024/03/22 | 1,610 | 1,638 | 1,610 | 1,623 | +13 | +0.8% | 42,300 |
| 2024/03/21 | 1,606 | 1,631 | 1,606 | 1,610 | +13 | +0.8% | 51,900 |
| 2024/03/19 | 1,623 | 1,623 | 1,593 | 1,597 | -5 | -0.3% | 28,100 |
| 2024/03/18 | 1,580 | 1,630 | 1,574 | 1,602 | +34 | +2.2% | 73,900 |
| 2024/03/15 | 1,565 | 1,585 | 1,562 | 1,568 | -17 | -1.1% | 39,000 |
| 2024/03/14 | 1,600 | 1,606 | 1,570 | 1,585 | -14 | -0.9% | 29,200 |
| 2024/03/13 | 1,602 | 1,633 | 1,594 | 1,599 | -20 | -1.2% | 36,900 |
| 2024/03/12 | 1,620 | 1,620 | 1,585 | 1,619 | -1 | -0.1% | 23,800 |
| 2024/03/11 | 1,605 | 1,624 | 1,586 | 1,620 | +20 | +1.3% | 61,900 |
| 2024/03/08 | 1,558 | 1,609 | 1,558 | 1,600 | +32 | +2% | 86,900 |
| 2024/03/07 | 1,565 | 1,578 | 1,564 | 1,568 | +3 | +0.2% | 16,100 |
| 2024/03/06 | 1,555 | 1,587 | 1,552 | 1,565 | +10 | +0.6% | 21,100 |
| 2024/03/05 | 1,531 | 1,567 | 1,525 | 1,555 | +18 | +1.2% | 34,100 |
| 2024/03/04 | 1,523 | 1,553 | 1,520 | 1,537 | +14 | +0.9% | 30,200 |
| 2024/03/01 | 1,540 | 1,540 | 1,523 | 1,523 | -22 | -1.4% | 14,800 |
| 2024/02/29 | 1,521 | 1,549 | 1,510 | 1,545 | +10 | +0.7% | 38,600 |
| 2024/02/28 | 1,532 | 1,543 | 1,530 | 1,535 | +4 | +0.3% | 20,600 |
| 2024/02/27 | 1,520 | 1,540 | 1,520 | 1,531 | +8 | +0.5% | 21,100 |
| 2024/02/26 | 1,528 | 1,530 | 1,510 | 1,523 | -7 | -0.5% | 22,300 |
| 2024/02/22 | 1,549 | 1,549 | 1,521 | 1,530 | -5 | -0.3% | 17,000 |
| 2024/02/21 | 1,531 | 1,540 | 1,520 | 1,535 | +11 | +0.7% | 18,900 |
| 2024/02/20 | 1,549 | 1,555 | 1,521 | 1,524 | -24 | -1.6% | 33,500 |
| 2024/02/19 | 1,506 | 1,548 | 1,494 | 1,548 | +16 | +1% | 70,100 |
| 2024/02/16 | 1,502 | 1,541 | 1,502 | 1,532 | +20 | +1.3% | 40,100 |
| 2024/02/15 | 1,550 | 1,554 | 1,512 | 1,512 | -24 | -1.6% | 47,600 |
| 2024/02/14 | 1,570 | 1,579 | 1,536 | 1,536 | -55 | -3.5% | 59,100 |
| 2024/02/13 | 1,621 | 1,642 | 1,589 | 1,591 | -11 | -0.7% | 73,700 |
| 2024/02/09 | 1,585 | 1,637 | 1,581 | 1,602 | +23 | +1.5% | 156,500 |
| 2024/02/08 | 1,549 | 1,589 | 1,549 | 1,579 | +38 | +2.5% | 114,600 |
| 2024/02/07 | 1,521 | 1,564 | 1,514 | 1,541 | +50 | +3.4% | 214,100 |
| 2024/02/06 | 1,488 | 1,510 | 1,482 | 1,491 | +6 | +0.4% | 54,500 |
| 2024/02/05 | 1,486 | 1,504 | 1,480 | 1,485 | +5 | +0.3% | 31,600 |
| 2024/02/02 | 1,486 | 1,489 | 1,472 | 1,480 | -6 | -0.4% | 28,000 |
| 2024/02/01 | 1,462 | 1,486 | 1,461 | 1,486 | +12 | +0.8% | 18,100 |
151～
200
件表示中 / 1556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 | 189,000円 | +11.3% | +14.6% | 0.79% | 22.48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 | 168,600円 | +17.2% | - | 2.97% | 16.15倍 | 0.67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 | 158,500円 | +3.4% | +16.9% | 3.47% | 11.14倍 | 1.66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 | 52,200円 | +12.0% | +45.9% | 2.44% | 14.36倍 | 1.58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
