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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/26 | 2,318 | 2,330 | 2,265 | 2,318 | +40 | +1.8% | 7,400 |
| 2024/06/25 | 2,246 | 2,327 | 2,246 | 2,278 | +32 | +1.4% | 6,900 |
| 2024/06/24 | 2,254 | 2,287 | 2,228 | 2,246 | -10 | -0.4% | 8,900 |
| 2024/06/21 | 2,298 | 2,298 | 2,231 | 2,256 | -25 | -1.1% | 4,800 |
| 2024/06/20 | 2,257 | 2,310 | 2,222 | 2,281 | -23 | -1% | 12,100 |
| 2024/06/19 | 2,431 | 2,431 | 2,280 | 2,304 | -127 | -5.2% | 22,100 |
| 2024/06/18 | 2,500 | 2,528 | 2,308 | 2,431 | -72 | -2.9% | 31,000 |
| 2024/06/17 | 2,529 | 2,529 | 2,432 | 2,503 | +13 | +0.5% | 13,000 |
| 2024/06/14 | 2,430 | 2,490 | 2,411 | 2,490 | +80 | +3.3% | 7,800 |
| 2024/06/13 | 2,580 | 2,580 | 2,405 | 2,410 | -129 | -5.1% | 16,400 |
| 2024/06/12 | 2,598 | 2,598 | 2,458 | 2,539 | -37 | -1.4% | 11,700 |
| 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 |
201～
250
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
