ＳＴＧ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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,928 | 1,928 | 1,815 | 1,850 | -82 | -4.2% | 6,500 |
| 2024/09/05 | 1,948 | 1,979 | 1,932 | 1,932 | -2 | -0.1% | 2,700 |
| 2024/09/04 | 1,960 | 1,985 | 1,934 | 1,934 | -76 | -3.8% | 3,700 |
| 2024/09/03 | 1,988 | 2,010 | 1,980 | 2,010 | +39 | +2% | 3,500 |
| 2024/09/02 | 1,950 | 1,975 | 1,950 | 1,971 | +34 | +1.8% | 1,800 |
| 2024/08/30 | 1,937 | 1,969 | 1,937 | 1,937 | -26 | -1.3% | 2,100 |
| 2024/08/29 | 1,952 | 1,966 | 1,952 | 1,963 | +5 | +0.3% | 700 |
| 2024/08/28 | 2,001 | 2,001 | 1,935 | 1,958 | -44 | -2.2% | 4,200 |
| 2024/08/27 | 2,031 | 2,039 | 2,000 | 2,002 | -29 | -1.4% | 1,600 |
| 2024/08/26 | 2,044 | 2,044 | 1,960 | 2,031 | -12 | -0.6% | 3,500 |
| 2024/08/23 | 2,069 | 2,069 | 2,035 | 2,043 | -27 | -1.3% | 900 |
| 2024/08/22 | 1,967 | 2,070 | 1,965 | 2,070 | +78 | +3.9% | 8,700 |
| 2024/08/21 | 1,923 | 1,996 | 1,919 | 1,992 | +41 | +2.1% | 4,900 |
| 2024/08/20 | 1,940 | 1,951 | 1,912 | 1,951 | +31 | +1.6% | 2,500 |
| 2024/08/19 | 1,895 | 1,940 | 1,880 | 1,920 | +25 | +1.3% | 3,500 |
| 2024/08/16 | 1,860 | 1,905 | 1,860 | 1,895 | +61 | +3.3% | 3,600 |
| 2024/08/15 | 1,820 | 1,834 | 1,791 | 1,834 | +14 | +0.8% | 4,900 |
| 2024/08/14 | 1,800 | 1,820 | 1,780 | 1,820 | +20 | +1.1% | 4,600 |
| 2024/08/13 | 1,784 | 1,803 | 1,740 | 1,800 | +16 | +0.9% | 3,600 |
| 2024/08/09 | 1,810 | 1,820 | 1,751 | 1,784 | -16 | -0.9% | 10,500 |
| 2024/08/08 | 1,710 | 1,800 | 1,681 | 1,800 | +50 | +2.9% | 15,000 |
| 2024/08/07 | 1,670 | 1,840 | 1,670 | 1,750 | +40 | +2.3% | 20,800 |
| 2024/08/06 | 1,726 | 1,728 | 1,656 | 1,710 | +214 | +14.3% | 11,700 |
| 2024/08/05 | 1,820 | 1,820 | 1,496 | 1,496 | -400 | -21.1% | 40,500 |
| 2024/08/02 | 2,002 | 2,063 | 1,880 | 1,896 | -134 | -6.6% | 31,900 |
| 2024/08/01 | 2,100 | 2,100 | 2,025 | 2,030 | -100 | -4.7% | 5,100 |
| 2024/07/31 | 2,090 | 2,132 | 2,090 | 2,130 | +44 | +2.1% | 4,700 |
| 2024/07/30 | 2,128 | 2,128 | 2,070 | 2,086 | -24 | -1.1% | 2,300 |
| 2024/07/29 | 2,057 | 2,110 | 2,031 | 2,110 | +56 | +2.7% | 3,400 |
| 2024/07/26 | 2,050 | 2,054 | 2,024 | 2,054 | +10 | +0.5% | 2,200 |
| 2024/07/25 | 2,045 | 2,077 | 2,013 | 2,044 | -17 | -0.8% | 9,000 |
| 2024/07/24 | 2,063 | 2,098 | 2,042 | 2,061 | -4 | -0.2% | 6,500 |
| 2024/07/23 | 2,071 | 2,100 | 2,065 | 2,065 | +5 | +0.2% | 1,400 |
| 2024/07/22 | 2,108 | 2,109 | 2,053 | 2,060 | -51 | -2.4% | 7,700 |
| 2024/07/19 | 2,089 | 2,121 | 2,060 | 2,111 | +21 | +1% | 3,700 |
| 2024/07/18 | 2,137 | 2,165 | 2,073 | 2,090 | -71 | -3.3% | 9,600 |
| 2024/07/17 | 2,222 | 2,222 | 2,161 | 2,161 | -33 | -1.5% | 4,600 |
| 2024/07/16 | 2,158 | 2,241 | 2,112 | 2,194 | +46 | +2.1% | 22,500 |
| 2024/07/12 | 2,051 | 2,149 | 2,051 | 2,148 | +80 | +3.9% | 14,200 |
| 2024/07/11 | 2,073 | 2,097 | 2,068 | 2,068 | -5 | -0.2% | 2,900 |
| 2024/07/10 | 2,142 | 2,142 | 2,067 | 2,073 | -89 | -4.1% | 16,000 |
| 2024/07/09 | 2,198 | 2,200 | 2,136 | 2,162 | -2 | -0.1% | 25,900 |
| 2024/07/08 | 2,163 | 2,211 | 2,152 | 2,164 | ±0 | ±0% | 6,200 |
| 2024/07/05 | 2,251 | 2,267 | 2,153 | 2,164 | -86 | -3.8% | 18,800 |
| 2024/07/04 | 2,253 | 2,280 | 2,230 | 2,250 | -39 | -1.7% | 3,800 |
| 2024/07/03 | 2,249 | 2,289 | 2,226 | 2,289 | +40 | +1.8% | 5,200 |
| 2024/07/02 | 2,231 | 2,268 | 2,216 | 2,249 | -13 | -0.6% | 8,200 |
| 2024/07/01 | 2,319 | 2,319 | 2,251 | 2,262 | -56 | -2.4% | 6,700 |
| 2024/06/28 | 2,342 | 2,343 | 2,259 | 2,318 | -22 | -0.9% | 9,100 |
| 2024/06/27 | 2,315 | 2,380 | 2,281 | 2,340 | +22 | +0.9% | 11,500 |
51～
100
件表示中 / 167件
類似銘柄と比較する
現在ご覧いただいている「ＳＴＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＴＧ | 230,000円 | +15.2% | +10.0% | 1.30% | 10.23倍 | 1.13倍 |
|
マグネシウム・アルミ合金の部品メーカー。自動車や精密機器向けが中心。金型から一貫製造 |
| 三ッ星 | 87,700円 | +6.5% | +30.6% | 1.94% | 28.75倍 | 0.46倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| Ｓ・サイエンス | 2,200円 | -15.0% | - | 0.00% | - | 1.03倍 |
|
ニッケル老舗で不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分会社 |
| ＪＭＡＣＳ | 50,300円 | +4.8% | +119.7% | 1.99% | 10.72倍 | 0.61倍 |
|
計装・制御用が主体の電線中堅。ＦＡ事業撤退し本業回帰。電線の小ロット対応・短納期化推進 |
| ＪＭＣ | 47,100円 | -12.6% | -77.1% | 0.00% | 32.55倍 | 0.90倍 |
|
砂型鋳造と３Ｄプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
市場注目の銘柄
チャート関連のコラム
