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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/26 | 1,543 | 1,558 | 1,531 | 1,555 | +27 | +1.8% | 26,300 |
| 2024/06/25 | 1,525 | 1,549 | 1,522 | 1,528 | -4 | -0.3% | 17,900 |
| 2024/06/24 | 1,522 | 1,536 | 1,522 | 1,532 | +13 | +0.9% | 4,600 |
| 2024/06/21 | 1,544 | 1,544 | 1,519 | 1,519 | -19 | -1.2% | 8,000 |
| 2024/06/20 | 1,548 | 1,548 | 1,521 | 1,538 | +10 | +0.7% | 30,000 |
| 2024/06/19 | 1,542 | 1,542 | 1,526 | 1,528 | -2 | -0.1% | 9,800 |
| 2024/06/18 | 1,548 | 1,549 | 1,520 | 1,530 | -15 | -1% | 8,200 |
| 2024/06/17 | 1,540 | 1,557 | 1,522 | 1,545 | +12 | +0.8% | 27,400 |
| 2024/06/14 | 1,504 | 1,533 | 1,501 | 1,533 | -2 | -0.1% | 28,500 |
| 2024/06/13 | 1,520 | 1,541 | 1,519 | 1,535 | +15 | +1% | 47,000 |
| 2024/06/12 | 1,505 | 1,536 | 1,505 | 1,520 | +25 | +1.7% | 42,100 |
| 2024/06/11 | 1,507 | 1,508 | 1,490 | 1,495 | -12 | -0.8% | 11,900 |
| 2024/06/10 | 1,492 | 1,507 | 1,492 | 1,507 | -6 | -0.4% | 9,300 |
| 2024/06/07 | 1,515 | 1,515 | 1,495 | 1,513 | +11 | +0.7% | 10,600 |
| 2024/06/06 | 1,518 | 1,518 | 1,495 | 1,502 | -1 | -0.1% | 9,100 |
| 2024/06/05 | 1,522 | 1,522 | 1,496 | 1,503 | -18 | -1.2% | 14,700 |
| 2024/06/04 | 1,495 | 1,522 | 1,490 | 1,521 | +26 | +1.7% | 35,700 |
| 2024/06/03 | 1,482 | 1,495 | 1,482 | 1,495 | +18 | +1.2% | 27,800 |
| 2024/05/31 | 1,463 | 1,487 | 1,463 | 1,477 | +18 | +1.2% | 23,700 |
| 2024/05/30 | 1,474 | 1,474 | 1,456 | 1,459 | -15 | -1% | 26,100 |
251～
300
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
