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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 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 |
251～
300
件表示中 / 319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 | 142,400円 | +2.1% | +12.1% | 1.40% | 6.90倍 | 1.21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 | 203,100円 | -0.5% | -17.2% | 0.74% | 5.29倍 | 0.36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 | 75,700円 | +2.3% | +13.5% | 5.42% | 17.26倍 | 1.20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 | 74,100円 | +2.8% | +102.8% | 2.29% | 16.14倍 | 0.39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 | 46,800円 | +9.6% | +85.7% | 2.14% | 18.68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
