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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,110 | 3,175 | 3,110 | 3,160 | ±0 | ±0% | 5,100 |
| 2025/03/07 | 3,310 | 3,310 | 3,145 | 3,160 | -220 | -6.5% | 13,100 |
| 2025/03/06 | 3,350 | 3,385 | 3,275 | 3,380 | +25 | +0.7% | 6,200 |
| 2025/03/05 | 3,335 | 3,385 | 3,330 | 3,355 | +20 | +0.6% | 4,000 |
| 2025/03/04 | 3,340 | 3,340 | 3,270 | 3,335 | +55 | +1.7% | 3,400 |
| 2025/03/03 | 3,235 | 3,335 | 3,200 | 3,280 | +45 | +1.4% | 8,700 |
| 2025/02/28 | 3,270 | 3,540 | 3,235 | 3,235 | -100 | -3% | 14,700 |
| 2025/02/27 | 3,415 | 3,415 | 3,280 | 3,335 | -100 | -2.9% | 15,500 |
| 2025/02/26 | 3,660 | 3,660 | 3,435 | 3,435 | -155 | -4.3% | 4,300 |
| 2025/02/25 | 3,470 | 3,655 | 3,415 | 3,590 | +50 | +1.4% | 5,900 |
| 2025/02/21 | 3,715 | 3,715 | 3,490 | 3,540 | -190 | -5.1% | 16,500 |
| 2025/02/20 | 3,875 | 3,890 | 3,685 | 3,730 | -130 | -3.4% | 15,900 |
| 2025/02/19 | 3,725 | 3,960 | 3,705 | 3,860 | +205 | +5.6% | 31,100 |
| 2025/02/18 | 3,595 | 3,720 | 3,450 | 3,655 | +100 | +2.8% | 9,400 |
| 2025/02/17 | 3,700 | 3,775 | 3,540 | 3,555 | -25 | -0.7% | 22,100 |
| 2025/02/14 | 3,200 | 3,580 | 3,160 | 3,580 | +530 | +17.4% | 49,000 |
| 2025/02/13 | 3,085 | 3,090 | 3,030 | 3,050 | -15 | -0.5% | 7,100 |
| 2025/02/12 | 3,105 | 3,155 | 2,951 | 3,065 | -40 | -1.3% | 8,800 |
| 2025/02/10 | 3,285 | 3,285 | 3,085 | 3,105 | -175 | -5.3% | 13,500 |
| 2025/02/07 | 3,015 | 3,285 | 3,010 | 3,280 | +140 | +4.5% | 15,800 |
| 2025/02/06 | 3,120 | 3,150 | 3,100 | 3,140 | -15 | -0.5% | 3,200 |
| 2025/02/05 | 3,215 | 3,225 | 3,110 | 3,155 | -40 | -1.3% | 6,300 |
| 2025/02/04 | 3,120 | 3,200 | 3,085 | 3,195 | +75 | +2.4% | 5,600 |
| 2025/02/03 | 3,150 | 3,155 | 3,065 | 3,120 | -60 | -1.9% | 6,200 |
| 2025/01/31 | 3,195 | 3,245 | 3,150 | 3,180 | +30 | +1% | 10,000 |
| 2025/01/30 | 3,325 | 3,350 | 3,070 | 3,150 | -175 | -5.3% | 21,600 |
| 2025/01/29 | 3,035 | 3,360 | 3,030 | 3,325 | +305 | +10.1% | 39,800 |
| 2025/01/28 | 2,939 | 3,035 | 2,910 | 3,020 | +80 | +2.7% | 12,500 |
| 2025/01/27 | 3,015 | 3,015 | 2,911 | 2,940 | -22 | -0.7% | 14,500 |
| 2025/01/24 | 3,190 | 3,200 | 2,906 | 2,962 | -133 | -4.3% | 129,500 |
| 2025/01/23 | 3,095 | 3,095 | 3,095 | 3,095 | +504 | +19.5% | 6,100 |
| 2025/01/22 | 2,669 | 2,669 | 2,551 | 2,591 | -28 | -1.1% | 3,900 |
| 2025/01/21 | 2,614 | 2,640 | 2,600 | 2,619 | -5 | -0.2% | 2,500 |
| 2025/01/20 | 2,673 | 2,673 | 2,601 | 2,624 | -90 | -3.3% | 4,700 |
| 2025/01/17 | 2,601 | 2,714 | 2,601 | 2,714 | +89 | +3.4% | 2,000 |
| 2025/01/16 | 2,668 | 2,668 | 2,625 | 2,625 | -42 | -1.6% | 800 |
| 2025/01/15 | 2,728 | 2,755 | 2,667 | 2,667 | -111 | -4% | 2,400 |
| 2025/01/14 | 2,768 | 2,779 | 2,702 | 2,778 | -22 | -0.8% | 2,200 |
| 2025/01/10 | 2,700 | 2,800 | 2,700 | 2,800 | +50 | +1.8% | 3,500 |
| 2025/01/09 | 2,605 | 2,750 | 2,605 | 2,750 | +68 | +2.5% | 2,600 |
| 2025/01/08 | 2,745 | 2,745 | 2,640 | 2,682 | -63 | -2.3% | 2,500 |
| 2025/01/07 | 2,820 | 2,820 | 2,711 | 2,745 | -78 | -2.8% | 8,800 |
| 2025/01/06 | 2,730 | 2,823 | 2,729 | 2,823 | +94 | +3.4% | 16,900 |
| 2024/12/30 | 2,592 | 2,730 | 2,485 | 2,729 | +312 | +12.9% | 14,100 |
| 2024/12/27 | 2,351 | 2,428 | 2,351 | 2,417 | +61 | +2.6% | 2,000 |
| 2024/12/26 | 2,395 | 2,399 | 2,314 | 2,356 | +11 | +0.5% | 4,700 |
| 2024/12/25 | 2,400 | 2,400 | 2,331 | 2,345 | -5 | -0.2% | 2,400 |
| 2024/12/24 | 2,350 | 2,350 | 2,335 | 2,350 | ±0 | ±0% | 1,100 |
| 2024/12/23 | 2,444 | 2,444 | 2,336 | 2,350 | -44 | -1.8% | 3,700 |
| 2024/12/20 | 2,488 | 2,488 | 2,394 | 2,394 | -94 | -3.8% | 2,600 |
51～
100
件表示中 / 287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 | 138,400円 | +2.1% | +12.1% | 1.45% | 6.71倍 | 1.17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 |
| ＮＩＣ | 76,100円 | - | - | - | - | 1.21倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
| 三ッ星 | 79,200円 | +2.8% | +102.8% | 2.15% | 17.25倍 | 0.41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 |
| ＪＭＣ | 41,800円 | +7.4% | +88.5% | 0.00% | 15.48倍 | 0.80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 |
| ＪＭＡＣＳ | 40,100円 | +9.6% | +85.7% | 2.49% | 16.00倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
