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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 2,575 | 2,610 | 2,520 | 2,576 | +9 | +0.4% | 13,800 |
| 2024/06/10 | 2,456 | 2,620 | 2,409 | 2,567 | +117 | +4.8% | 28,000 |
| 2024/06/07 | 2,469 | 2,510 | 2,343 | 2,450 | ±0 | ±0% | 24,000 |
| 2024/06/06 | 2,421 | 2,480 | 2,386 | 2,450 | +42 | +1.7% | 11,300 |
| 2024/06/05 | 2,507 | 2,565 | 2,390 | 2,408 | -98 | -3.9% | 30,700 |
| 2024/06/04 | 2,507 | 2,624 | 2,500 | 2,506 | -44 | -1.7% | 19,000 |
| 2024/06/03 | 2,654 | 2,654 | 2,530 | 2,550 | -105 | -4% | 28,600 |
| 2024/05/31 | 2,528 | 2,680 | 2,528 | 2,655 | +127 | +5% | 41,300 |
| 2024/05/30 | 2,600 | 2,600 | 2,368 | 2,528 | -22 | -0.9% | 43,400 |
| 2024/05/29 | 2,430 | 2,570 | 2,400 | 2,550 | +118 | +4.9% | 47,000 |
| 2024/05/28 | 2,480 | 2,480 | 2,357 | 2,432 | -29 | -1.2% | 19,700 |
| 2024/05/27 | 2,330 | 2,495 | 2,298 | 2,461 | +213 | +9.5% | 57,600 |
| 2024/05/24 | 2,120 | 2,264 | 2,106 | 2,248 | +111 | +5.2% | 17,200 |
| 2024/05/23 | 2,305 | 2,305 | 2,137 | 2,137 | -166 | -7.2% | 29,700 |
| 2024/05/22 | 2,390 | 2,394 | 2,247 | 2,303 | -87 | -3.6% | 25,200 |
| 2024/05/21 | 2,370 | 2,425 | 2,340 | 2,390 | -10 | -0.4% | 25,800 |
| 2024/05/20 | 2,399 | 2,468 | 2,328 | 2,400 | +76 | +3.3% | 49,100 |
| 2024/05/17 | 2,285 | 2,370 | 2,225 | 2,324 | +39 | +1.7% | 30,600 |
| 2024/05/16 | 2,055 | 2,320 | 2,055 | 2,285 | +234 | +11.4% | 80,400 |
| 2024/05/15 | 2,239 | 2,239 | 2,021 | 2,051 | -214 | -9.4% | 116,900 |
| 2024/05/14 | 2,112 | 2,448 | 1,980 | 2,265 | +253 | +12.6% | 429,000 |
| 2024/05/13 | 1,948 | 2,025 | 1,948 | 2,012 | +64 | +3.3% | 28,600 |
| 2024/05/10 | 2,000 | 2,000 | 1,945 | 1,948 | -49 | -2.5% | 9,400 |
| 2024/05/09 | 2,035 | 2,062 | 1,975 | 1,997 | -38 | -1.9% | 10,400 |
| 2024/05/08 | 2,057 | 2,066 | 2,004 | 2,035 | -22 | -1.1% | 3,400 |
| 2024/05/07 | 2,170 | 2,178 | 2,057 | 2,057 | -63 | -3% | 24,700 |
| 2024/05/02 | 2,150 | 2,150 | 2,103 | 2,120 | -7 | -0.3% | 2,800 |
| 2024/05/01 | 2,141 | 2,160 | 2,127 | 2,127 | -23 | -1.1% | 1,600 |
| 2024/04/30 | 2,170 | 2,185 | 2,116 | 2,150 | +30 | +1.4% | 17,000 |
| 2024/04/26 | 2,044 | 2,165 | 2,044 | 2,120 | +56 | +2.7% | 14,200 |
| 2024/04/25 | 2,100 | 2,100 | 2,001 | 2,064 | +4 | +0.2% | 17,700 |
| 2024/04/24 | 2,148 | 2,211 | 2,052 | 2,060 | -48 | -2.3% | 39,900 |
| 2024/04/23 | 2,033 | 2,135 | 2,002 | 2,108 | +128 | +6.5% | 29,900 |
| 2024/04/22 | 1,943 | 2,016 | 1,913 | 1,980 | +50 | +2.6% | 22,200 |
| 2024/04/19 | 1,988 | 2,025 | 1,858 | 1,930 | -58 | -2.9% | 27,900 |
| 2024/04/18 | 1,891 | 2,002 | 1,885 | 1,988 | +97 | +5.1% | 28,200 |
| 2024/04/17 | 1,910 | 1,922 | 1,825 | 1,891 | -25 | -1.3% | 34,000 |
| 2024/04/16 | 2,057 | 2,057 | 1,871 | 1,916 | -97 | -4.8% | 36,500 |
| 2024/04/15 | 2,028 | 2,068 | 2,000 | 2,013 | -57 | -2.8% | 16,000 |
| 2024/04/12 | 2,252 | 2,252 | 2,045 | 2,070 | -132 | -6% | 31,300 |
| 2024/04/11 | 2,297 | 2,297 | 2,200 | 2,202 | -68 | -3% | 16,700 |
| 2024/04/10 | 2,170 | 2,322 | 2,160 | 2,270 | +100 | +4.6% | 36,800 |
| 2024/04/09 | 2,188 | 2,188 | 2,145 | 2,170 | +32 | +1.5% | 8,400 |
| 2024/04/08 | 2,126 | 2,200 | 2,084 | 2,138 | +12 | +0.6% | 20,800 |
| 2024/04/05 | 2,224 | 2,224 | 1,999 | 2,126 | -132 | -5.8% | 97,600 |
| 2024/04/04 | 2,331 | 2,394 | 2,252 | 2,258 | -59 | -2.5% | 32,000 |
| 2024/04/03 | 2,320 | 2,379 | 2,302 | 2,317 | -43 | -1.8% | 30,100 |
| 2024/04/02 | 2,454 | 2,485 | 2,356 | 2,360 | -132 | -5.3% | 38,500 |
| 2024/04/01 | 2,450 | 2,494 | 2,360 | 2,492 | +77 | +3.2% | 66,600 |
| 2024/03/29 | 2,401 | 2,564 | 2,302 | 2,415 | +32 | +1.3% | 166,000 |
201～
250
件表示中 / 256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 | 98,200円 | +22.1% | +66.7% | 1.78% | 5.43倍 | 0.97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 |
| アサカ理研 | 70,400円 | +15.9% | +9.0% | 1.14% | 16.09倍 | 0.77倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| 三ッ星 | 74,500円 | +6.5% | +30.6% | 2.28% | 24.42倍 | 0.38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 | 37,600円 | -2.7% | -34.3% | 2.66% | 20.95倍 | 0.46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 | 37,200円 | +7.4% | +88.5% | 0.00% | 13.73倍 | 0.71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
