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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,815 | 1,816 | 1,809 | 1,812 | -38 | -2.1% | 4,800 |
| 2024/10/24 | 1,832 | 1,855 | 1,830 | 1,850 | ±0 | ±0% | 2,500 |
| 2024/10/23 | 1,835 | 1,874 | 1,830 | 1,850 | -25 | -1.3% | 4,200 |
| 2024/10/22 | 1,890 | 1,890 | 1,855 | 1,875 | +25 | +1.4% | 3,500 |
| 2024/10/21 | 1,844 | 1,881 | 1,840 | 1,850 | +6 | +0.3% | 3,300 |
| 2024/10/18 | 1,842 | 1,844 | 1,818 | 1,844 | +12 | +0.7% | 2,500 |
| 2024/10/17 | 1,815 | 1,832 | 1,813 | 1,832 | +20 | +1.1% | 700 |
| 2024/10/16 | 1,840 | 1,840 | 1,811 | 1,812 | -18 | -1% | 300 |
| 2024/10/15 | 1,870 | 1,870 | 1,830 | 1,830 | -50 | -2.7% | 700 |
| 2024/10/11 | 1,835 | 1,880 | 1,835 | 1,880 | +45 | +2.5% | 500 |
| 2024/10/10 | 1,880 | 1,880 | 1,830 | 1,835 | -44 | -2.3% | 800 |
| 2024/10/09 | 1,850 | 1,879 | 1,821 | 1,879 | +61 | +3.4% | 1,900 |
| 2024/10/08 | 1,801 | 1,830 | 1,796 | 1,818 | +9 | +0.5% | 1,100 |
| 2024/10/07 | 1,792 | 1,809 | 1,782 | 1,809 | +15 | +0.8% | 1,900 |
| 2024/10/04 | 1,808 | 1,829 | 1,790 | 1,794 | -31 | -1.7% | 3,500 |
| 2024/10/03 | 1,813 | 1,825 | 1,744 | 1,825 | +12 | +0.7% | 3,000 |
| 2024/10/02 | 1,773 | 1,813 | 1,773 | 1,813 | +30 | +1.7% | 700 |
| 2024/10/01 | 1,714 | 1,790 | 1,714 | 1,783 | +51 | +2.9% | 6,800 |
| 2024/09/30 | 1,753 | 1,790 | 1,732 | 1,732 | -58 | -3.2% | 1,600 |
| 2024/09/27 | 1,795 | 1,830 | 1,790 | 1,790 | -45 | -2.5% | 3,000 |
| 2024/09/26 | 1,818 | 1,835 | 1,777 | 1,835 | ±0 | ±0% | 5,100 |
| 2024/09/25 | 1,710 | 1,838 | 1,710 | 1,835 | +85 | +4.9% | 6,800 |
| 2024/09/24 | 1,818 | 1,824 | 1,740 | 1,750 | -100 | -5.4% | 12,500 |
| 2024/09/20 | 1,856 | 1,892 | 1,850 | 1,850 | -15 | -0.8% | 2,600 |
| 2024/09/19 | 1,846 | 1,899 | 1,845 | 1,865 | +24 | +1.3% | 2,200 |
| 2024/09/18 | 1,771 | 1,841 | 1,770 | 1,841 | +50 | +2.8% | 4,500 |
| 2024/09/17 | 1,850 | 1,850 | 1,778 | 1,791 | -59 | -3.2% | 4,000 |
| 2024/09/13 | 1,830 | 1,890 | 1,820 | 1,850 | +30 | +1.6% | 2,500 |
| 2024/09/12 | 1,820 | 1,850 | 1,810 | 1,820 | +40 | +2.2% | 800 |
| 2024/09/11 | 1,926 | 1,930 | 1,770 | 1,780 | -55 | -3% | 9,400 |
| 2024/09/10 | 1,850 | 1,850 | 1,810 | 1,835 | -25 | -1.3% | 900 |
| 2024/09/09 | 1,799 | 1,860 | 1,770 | 1,860 | +10 | +0.5% | 4,900 |
| 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 |
201～
250
件表示中 / 350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 | 183,200円 | +2.1% | +12.1% | 1.09% | 8.91倍 | 1.55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 |
| 日伸銅 | 224,000円 | -0.5% | -17.2% | 0.67% | 5.83倍 | 0.40倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
| ＮＩＣ | 77,900円 | +2.3% | +13.5% | 5.26% | 17.76倍 | 1.24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 | 72,300円 | +2.8% | +102.8% | 2.35% | 15.77倍 | 0.37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 |
| ＪＭＡＣＳ | 46,200円 | +9.6% | +85.7% | 2.16% | 18.44倍 | 0.50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
