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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,728 | 1,780 | 1,728 | 1,780 | +53 | +3.1% | 8,800 |
| 2025/09/12 | 1,768 | 1,768 | 1,702 | 1,727 | -12 | -0.7% | 11,800 |
| 2025/09/11 | 1,758 | 1,770 | 1,739 | 1,739 | -31 | -1.8% | 5,500 |
| 2025/09/10 | 1,771 | 1,781 | 1,747 | 1,770 | -5 | -0.3% | 8,100 |
| 2025/09/09 | 1,815 | 1,815 | 1,759 | 1,775 | -28 | -1.6% | 5,000 |
| 2025/09/08 | 1,750 | 1,815 | 1,750 | 1,803 | +44 | +2.5% | 7,200 |
| 2025/09/05 | 1,745 | 1,770 | 1,736 | 1,759 | +25 | +1.4% | 7,500 |
| 2025/09/04 | 1,786 | 1,786 | 1,720 | 1,734 | -44 | -2.5% | 4,300 |
| 2025/09/03 | 1,800 | 1,809 | 1,700 | 1,778 | -31 | -1.7% | 9,800 |
| 2025/09/02 | 1,781 | 1,809 | 1,780 | 1,809 | +22 | +1.2% | 11,400 |
| 2025/09/01 | 1,795 | 1,808 | 1,770 | 1,787 | -4 | -0.2% | 9,700 |
| 2025/08/29 | 1,815 | 1,820 | 1,791 | 1,791 | -23 | -1.3% | 7,600 |
| 2025/08/28 | 1,838 | 1,838 | 1,808 | 1,814 | -16 | -0.9% | 3,200 |
| 2025/08/27 | 1,831 | 1,839 | 1,800 | 1,830 | -1 | -0.1% | 11,400 |
| 2025/08/26 | 1,853 | 1,884 | 1,828 | 1,831 | +2 | +0.1% | 21,600 |
| 2025/08/25 | 1,783 | 1,845 | 1,781 | 1,829 | +49 | +2.8% | 7,400 |
| 2025/08/22 | 1,855 | 1,855 | 1,780 | 1,780 | -63 | -3.4% | 16,100 |
| 2025/08/21 | 1,802 | 1,850 | 1,774 | 1,843 | +70 | +3.9% | 17,200 |
| 2025/08/20 | 1,810 | 1,884 | 1,771 | 1,773 | -22 | -1.2% | 13,900 |
| 2025/08/19 | 1,793 | 1,814 | 1,791 | 1,795 | +4 | +0.2% | 4,900 |
| 2025/08/18 | 1,774 | 1,820 | 1,774 | 1,791 | -23 | -1.3% | 6,500 |
| 2025/08/15 | 1,796 | 1,834 | 1,740 | 1,814 | +18 | +1% | 22,400 |
| 2025/08/14 | 1,798 | 1,809 | 1,740 | 1,796 | +16 | +0.9% | 10,000 |
| 2025/08/13 | 1,812 | 1,872 | 1,740 | 1,780 | -40 | -2.2% | 28,000 |
| 2025/08/12 | 1,788 | 1,890 | 1,701 | 1,820 | +270 | +17.4% | 132,100 |
| 2025/08/08 | 1,524 | 1,550 | 1,510 | 1,550 | +48 | +3.2% | 21,300 |
| 2025/08/07 | 1,506 | 1,524 | 1,501 | 1,502 | -9 | -0.6% | 10,600 |
| 2025/08/06 | 1,513 | 1,520 | 1,510 | 1,511 | ±0 | ±0% | 3,000 |
| 2025/08/05 | 1,510 | 1,539 | 1,495 | 1,511 | +1 | +0.1% | 6,500 |
| 2025/08/04 | 1,479 | 1,525 | 1,479 | 1,510 | -9 | -0.6% | 2,400 |
| 2025/08/01 | 1,510 | 1,519 | 1,499 | 1,519 | +10 | +0.7% | 1,100 |
| 2025/07/31 | 1,456 | 1,509 | 1,456 | 1,509 | +23 | +1.5% | 3,600 |
| 2025/07/30 | 1,450 | 1,493 | 1,447 | 1,486 | +23 | +1.6% | 4,600 |
| 2025/07/29 | 1,495 | 1,500 | 1,430 | 1,463 | -35 | -2.3% | 4,100 |
| 2025/07/28 | 1,519 | 1,519 | 1,498 | 1,498 | -21 | -1.4% | 1,100 |
| 2025/07/25 | 1,527 | 1,527 | 1,457 | 1,519 | +22 | +1.5% | 3,800 |
| 2025/07/24 | 1,528 | 1,543 | 1,494 | 1,497 | -26 | -1.7% | 11,400 |
| 2025/07/23 | 1,492 | 1,542 | 1,468 | 1,523 | +23 | +1.5% | 19,800 |
| 2025/07/22 | 1,485 | 1,500 | 1,451 | 1,500 | +36 | +2.5% | 9,900 |
| 2025/07/18 | 1,448 | 1,472 | 1,437 | 1,464 | +26 | +1.8% | 9,300 |
| 2025/07/17 | 1,415 | 1,455 | 1,415 | 1,438 | +12 | +0.8% | 8,800 |
| 2025/07/16 | 1,390 | 1,426 | 1,387 | 1,426 | +22 | +1.6% | 9,500 |
| 2025/07/15 | 1,406 | 1,435 | 1,390 | 1,404 | -11 | -0.8% | 11,500 |
| 2025/07/14 | 1,408 | 1,425 | 1,394 | 1,415 | +15 | +1.1% | 4,300 |
| 2025/07/11 | 1,396 | 1,401 | 1,378 | 1,400 | +4 | +0.3% | 3,100 |
| 2025/07/10 | 1,396 | 1,405 | 1,396 | 1,396 | ±0 | ±0% | 1,100 |
| 2025/07/09 | 1,424 | 1,424 | 1,380 | 1,396 | -28 | -2% | 6,200 |
| 2025/07/08 | 1,455 | 1,465 | 1,417 | 1,424 | -31 | -2.1% | 6,100 |
| 2025/07/07 | 1,350 | 1,458 | 1,350 | 1,455 | +118 | +8.8% | 50,800 |
| 2025/07/04 | 1,344 | 1,350 | 1,337 | 1,337 | +1 | +0.1% | 3,300 |
1～
50
件表示中 / 366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 | 178,000円 | +2.1% | +12.1% | 1.12% | 8.66倍 | 1.51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 | 232,800円 | -0.5% | -17.2% | 0.64% | 6.07倍 | 0.42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 | 81,600円 | +2.3% | +13.5% | 5.02% | 18.60倍 | 1.30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 |
| ＪＭＡＣＳ | 54,400円 | +9.6% | +85.7% | 1.84% | 21.71倍 | 0.58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 |
| 三ッ星 | 71,300円 | +2.8% | +102.8% | 2.38% | 15.55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 |
市場注目の銘柄
チャート関連のコラム
