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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,400 | 1,420 | 1,390 | 1,406 | -2 | -0.1% | 20,500 |
| 2023/04/05 | 1,405 | 1,447 | 1,390 | 1,408 | +2 | +0.1% | 58,400 |
| 2023/04/04 | 1,426 | 1,427 | 1,405 | 1,406 | -31 | -2.2% | 20,300 |
| 2023/04/03 | 1,443 | 1,453 | 1,437 | 1,437 | -5 | -0.3% | 10,600 |
| 2023/03/31 | 1,421 | 1,458 | 1,420 | 1,442 | +21 | +1.5% | 33,100 |
| 2023/03/30 | 1,420 | 1,434 | 1,412 | 1,421 | -15 | -1% | 16,800 |
| 2023/03/29 | 1,415 | 1,436 | 1,415 | 1,436 | +13 | +0.9% | 16,700 |
| 2023/03/28 | 1,424 | 1,435 | 1,407 | 1,423 | -1 | -0.1% | 15,600 |
| 2023/03/27 | 1,430 | 1,430 | 1,404 | 1,424 | +4 | +0.3% | 21,500 |
| 2023/03/24 | 1,399 | 1,425 | 1,399 | 1,420 | +1 | +0.1% | 16,200 |
| 2023/03/23 | 1,420 | 1,421 | 1,380 | 1,419 | +11 | +0.8% | 18,500 |
| 2023/03/22 | 1,418 | 1,433 | 1,400 | 1,408 | +10 | +0.7% | 51,100 |
| 2023/03/20 | 1,462 | 1,462 | 1,398 | 1,398 | -46 | -3.2% | 36,400 |
| 2023/03/17 | 1,420 | 1,450 | 1,415 | 1,444 | +32 | +2.3% | 37,300 |
| 2023/03/16 | 1,438 | 1,444 | 1,400 | 1,412 | -13 | -0.9% | 35,800 |
| 2023/03/15 | 1,450 | 1,465 | 1,421 | 1,425 | +19 | +1.4% | 63,200 |
| 2023/03/14 | 1,392 | 1,415 | 1,371 | 1,406 | +3 | +0.2% | 54,200 |
| 2023/03/13 | 1,420 | 1,420 | 1,381 | 1,403 | -27 | -1.9% | 58,800 |
| 2023/03/10 | 1,434 | 1,451 | 1,417 | 1,430 | +14 | +1% | 67,300 |
| 2023/03/09 | 1,369 | 1,430 | 1,368 | 1,416 | +46 | +3.4% | 116,200 |
| 2023/03/08 | 1,342 | 1,380 | 1,340 | 1,370 | +35 | +2.6% | 93,000 |
| 2023/03/07 | 1,322 | 1,337 | 1,320 | 1,335 | +12 | +0.9% | 20,700 |
| 2023/03/06 | 1,328 | 1,330 | 1,310 | 1,323 | -5 | -0.4% | 26,700 |
| 2023/03/03 | 1,312 | 1,328 | 1,310 | 1,328 | ±0 | ±0% | 34,000 |
| 2023/03/02 | 1,292 | 1,328 | 1,288 | 1,328 | +36 | +2.8% | 46,000 |
| 2023/03/01 | 1,317 | 1,318 | 1,288 | 1,292 | -24 | -1.8% | 39,400 |
| 2023/02/28 | 1,326 | 1,338 | 1,313 | 1,316 | -12 | -0.9% | 26,000 |
| 2023/02/27 | 1,330 | 1,337 | 1,318 | 1,328 | -7 | -0.5% | 27,000 |
| 2023/02/24 | 1,343 | 1,349 | 1,325 | 1,335 | -3 | -0.2% | 27,000 |
| 2023/02/22 | 1,344 | 1,351 | 1,333 | 1,338 | -17 | -1.3% | 16,400 |
| 2023/02/21 | 1,367 | 1,376 | 1,355 | 1,355 | -11 | -0.8% | 31,400 |
| 2023/02/20 | 1,356 | 1,374 | 1,353 | 1,366 | +8 | +0.6% | 23,900 |
| 2023/02/17 | 1,355 | 1,366 | 1,347 | 1,358 | -12 | -0.9% | 31,400 |
| 2023/02/16 | 1,325 | 1,378 | 1,325 | 1,370 | +36 | +2.7% | 51,600 |
| 2023/02/15 | 1,340 | 1,340 | 1,311 | 1,334 | -9 | -0.7% | 62,500 |
| 2023/02/14 | 1,370 | 1,385 | 1,334 | 1,343 | -25 | -1.8% | 70,000 |
| 2023/02/13 | 1,379 | 1,381 | 1,347 | 1,368 | -39 | -2.8% | 60,800 |
| 2023/02/10 | 1,430 | 1,450 | 1,369 | 1,407 | -24 | -1.7% | 172,000 |
| 2023/02/09 | 1,470 | 1,470 | 1,421 | 1,431 | -88 | -5.8% | 207,400 |
| 2023/02/08 | 1,540 | 1,540 | 1,519 | 1,519 | -31 | -2% | 50,400 |
| 2023/02/07 | 1,531 | 1,552 | 1,503 | 1,550 | +4 | +0.3% | 72,900 |
| 2023/02/06 | 1,552 | 1,562 | 1,518 | 1,546 | +3 | +0.2% | 69,500 |
| 2023/02/03 | 1,590 | 1,590 | 1,530 | 1,543 | -38 | -2.4% | 87,300 |
| 2023/02/02 | 1,598 | 1,598 | 1,570 | 1,581 | -24 | -1.5% | 91,800 |
| 2023/02/01 | 1,615 | 1,633 | 1,593 | 1,605 | -4 | -0.2% | 63,400 |
| 2023/01/31 | 1,599 | 1,619 | 1,592 | 1,609 | +15 | +0.9% | 47,300 |
| 2023/01/30 | 1,571 | 1,610 | 1,568 | 1,594 | +29 | +1.9% | 87,600 |
| 2023/01/27 | 1,555 | 1,580 | 1,555 | 1,565 | +12 | +0.8% | 44,400 |
| 2023/01/26 | 1,558 | 1,576 | 1,550 | 1,553 | +8 | +0.5% | 77,700 |
| 2023/01/25 | 1,500 | 1,551 | 1,500 | 1,545 | +49 | +3.3% | 93,500 |
401～
450
件表示中 / 1555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% | 22.47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% | 16.16倍 | 0.66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% | 14.35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
