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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,565 | 1,575 | 1,546 | 1,555 | -13 | -0.8% | 25,000 |
| 2023/07/21 | 1,538 | 1,573 | 1,531 | 1,568 | +30 | +2% | 31,200 |
| 2023/07/20 | 1,550 | 1,579 | 1,538 | 1,538 | -12 | -0.8% | 40,400 |
| 2023/07/19 | 1,550 | 1,567 | 1,535 | 1,550 | +5 | +0.3% | 41,500 |
| 2023/07/18 | 1,542 | 1,554 | 1,542 | 1,545 | +5 | +0.3% | 11,500 |
| 2023/07/14 | 1,544 | 1,544 | 1,524 | 1,540 | +2 | +0.1% | 18,700 |
| 2023/07/13 | 1,540 | 1,549 | 1,530 | 1,538 | -7 | -0.5% | 15,500 |
| 2023/07/12 | 1,560 | 1,572 | 1,539 | 1,545 | -5 | -0.3% | 26,700 |
| 2023/07/11 | 1,560 | 1,578 | 1,550 | 1,550 | -6 | -0.4% | 27,700 |
| 2023/07/10 | 1,533 | 1,567 | 1,526 | 1,556 | +15 | +1% | 21,500 |
| 2023/07/07 | 1,584 | 1,584 | 1,530 | 1,541 | -53 | -3.3% | 45,500 |
| 2023/07/06 | 1,575 | 1,604 | 1,568 | 1,594 | +14 | +0.9% | 52,900 |
| 2023/07/05 | 1,549 | 1,588 | 1,548 | 1,580 | +41 | +2.7% | 79,100 |
| 2023/07/04 | 1,519 | 1,561 | 1,519 | 1,539 | +30 | +2% | 63,900 |
| 2023/07/03 | 1,523 | 1,544 | 1,507 | 1,509 | -4 | -0.3% | 25,300 |
| 2023/06/30 | 1,510 | 1,518 | 1,500 | 1,513 | +11 | +0.7% | 13,000 |
| 2023/06/29 | 1,509 | 1,518 | 1,489 | 1,502 | -7 | -0.5% | 36,600 |
| 2023/06/28 | 1,501 | 1,520 | 1,499 | 1,509 | +15 | +1% | 14,800 |
| 2023/06/27 | 1,481 | 1,501 | 1,481 | 1,494 | -17 | -1.1% | 34,100 |
| 2023/06/26 | 1,500 | 1,525 | 1,491 | 1,511 | +1 | +0.1% | 14,700 |
| 2023/06/23 | 1,535 | 1,545 | 1,504 | 1,510 | -13 | -0.9% | 24,000 |
| 2023/06/22 | 1,535 | 1,546 | 1,523 | 1,523 | -12 | -0.8% | 22,100 |
| 2023/06/21 | 1,555 | 1,557 | 1,532 | 1,535 | -15 | -1% | 27,400 |
| 2023/06/20 | 1,549 | 1,559 | 1,530 | 1,550 | +11 | +0.7% | 50,100 |
| 2023/06/19 | 1,523 | 1,561 | 1,522 | 1,539 | +29 | +1.9% | 56,900 |
| 2023/06/16 | 1,494 | 1,516 | 1,491 | 1,510 | +14 | +0.9% | 23,900 |
| 2023/06/15 | 1,511 | 1,526 | 1,492 | 1,496 | -33 | -2.2% | 27,800 |
| 2023/06/14 | 1,521 | 1,541 | 1,504 | 1,529 | -6 | -0.4% | 44,900 |
| 2023/06/13 | 1,540 | 1,557 | 1,521 | 1,535 | +3 | +0.2% | 48,400 |
| 2023/06/12 | 1,538 | 1,540 | 1,520 | 1,532 | -8 | -0.5% | 38,200 |
| 2023/06/09 | 1,560 | 1,571 | 1,520 | 1,540 | +11 | +0.7% | 81,900 |
| 2023/06/08 | 1,523 | 1,548 | 1,521 | 1,529 | -3 | -0.2% | 47,300 |
| 2023/06/07 | 1,526 | 1,540 | 1,491 | 1,532 | +26 | +1.7% | 75,600 |
| 2023/06/06 | 1,441 | 1,516 | 1,441 | 1,506 | +68 | +4.7% | 105,000 |
| 2023/06/05 | 1,424 | 1,438 | 1,405 | 1,438 | +19 | +1.3% | 24,000 |
| 2023/06/02 | 1,393 | 1,419 | 1,386 | 1,419 | +26 | +1.9% | 21,700 |
| 2023/06/01 | 1,398 | 1,410 | 1,393 | 1,393 | -13 | -0.9% | 29,600 |
| 2023/05/31 | 1,419 | 1,419 | 1,393 | 1,406 | -27 | -1.9% | 55,400 |
| 2023/05/30 | 1,412 | 1,435 | 1,412 | 1,433 | +22 | +1.6% | 24,500 |
| 2023/05/29 | 1,434 | 1,434 | 1,411 | 1,411 | -7 | -0.5% | 18,800 |
| 2023/05/26 | 1,431 | 1,432 | 1,415 | 1,418 | -13 | -0.9% | 25,000 |
| 2023/05/25 | 1,461 | 1,461 | 1,420 | 1,431 | -39 | -2.7% | 38,200 |
| 2023/05/24 | 1,499 | 1,499 | 1,470 | 1,470 | -37 | -2.5% | 24,600 |
| 2023/05/23 | 1,529 | 1,537 | 1,495 | 1,507 | -22 | -1.4% | 27,900 |
| 2023/05/22 | 1,519 | 1,529 | 1,500 | 1,529 | +10 | +0.7% | 25,200 |
| 2023/05/19 | 1,497 | 1,531 | 1,492 | 1,519 | +30 | +2% | 49,600 |
| 2023/05/18 | 1,514 | 1,514 | 1,463 | 1,489 | -25 | -1.7% | 50,600 |
| 2023/05/17 | 1,489 | 1,527 | 1,462 | 1,514 | +25 | +1.7% | 37,100 |
| 2023/05/16 | 1,545 | 1,547 | 1,476 | 1,489 | -53 | -3.4% | 91,500 |
| 2023/05/15 | 1,559 | 1,559 | 1,523 | 1,542 | -24 | -1.5% | 48,300 |
201～
250
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
