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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,479 | 1,479 | 1,440 | 1,462 | -7 | -0.5% | 7,900 |
| 2025/06/16 | 1,460 | 1,478 | 1,431 | 1,469 | -21 | -1.4% | 9,400 |
| 2025/06/13 | 1,483 | 1,496 | 1,483 | 1,490 | -15 | -1% | 3,600 |
| 2025/06/12 | 1,495 | 1,505 | 1,483 | 1,505 | +6 | +0.4% | 4,800 |
| 2025/06/11 | 1,507 | 1,509 | 1,481 | 1,499 | -1 | -0.1% | 3,400 |
| 2025/06/10 | 1,425 | 1,514 | 1,425 | 1,500 | +83 | +5.9% | 15,600 |
| 2025/06/09 | 1,443 | 1,458 | 1,416 | 1,417 | -48 | -3.3% | 19,100 |
| 2025/06/06 | 1,489 | 1,489 | 1,465 | 1,465 | -16 | -1.1% | 9,400 |
| 2025/06/05 | 1,461 | 1,495 | 1,450 | 1,481 | +4 | +0.3% | 1,900 |
| 2025/06/04 | 1,477 | 1,502 | 1,477 | 1,477 | -4 | -0.3% | 3,900 |
| 2025/06/03 | 1,467 | 1,496 | 1,414 | 1,481 | +8 | +0.5% | 16,700 |
| 2025/06/02 | 1,528 | 1,528 | 1,470 | 1,473 | -47 | -3.1% | 22,300 |
| 2025/05/30 | 1,518 | 1,521 | 1,502 | 1,520 | +2 | +0.1% | 10,500 |
| 2025/05/29 | 1,488 | 1,590 | 1,461 | 1,518 | +40 | +2.7% | 39,900 |
| 2025/05/28 | 1,413 | 1,480 | 1,411 | 1,478 | +74 | +5.3% | 22,900 |
| 2025/05/27 | 1,414 | 1,419 | 1,386 | 1,404 | +8 | +0.6% | 9,000 |
| 2025/05/26 | 1,380 | 1,420 | 1,380 | 1,396 | +12 | +0.9% | 9,100 |
| 2025/05/23 | 1,429 | 1,430 | 1,376 | 1,384 | -43 | -3% | 9,900 |
| 2025/05/22 | 1,405 | 1,440 | 1,405 | 1,427 | -4 | -0.3% | 6,400 |
| 2025/05/21 | 1,437 | 1,441 | 1,392 | 1,431 | ±0 | ±0% | 12,800 |
| 2025/05/20 | 1,395 | 1,433 | 1,395 | 1,431 | +41 | +2.9% | 7,600 |
| 2025/05/19 | 1,430 | 1,438 | 1,362 | 1,390 | -10 | -0.7% | 18,000 |
| 2025/05/16 | 1,346 | 1,414 | 1,294 | 1,400 | +61 | +4.6% | 162,900 |
| 2025/05/15 | 1,275 | 1,339 | 1,255 | 1,339 | +66 | +5.2% | 13,300 |
| 2025/05/14 | 1,277 | 1,288 | 1,223 | 1,273 | -36 | -2.8% | 29,000 |
| 2025/05/13 | 1,318 | 1,349 | 1,230 | 1,309 | +10 | +0.8% | 90,200 |
| 2025/05/12 | 1,254 | 1,299 | 1,254 | 1,299 | +47 | +3.8% | 15,500 |
| 2025/05/09 | 1,262 | 1,265 | 1,252 | 1,252 | -3 | -0.2% | 7,000 |
| 2025/05/08 | 1,253 | 1,260 | 1,252 | 1,255 | +4 | +0.3% | 1,500 |
| 2025/05/07 | 1,260 | 1,273 | 1,251 | 1,251 | -11 | -0.9% | 8,400 |
| 2025/05/02 | 1,273 | 1,273 | 1,243 | 1,262 | -22 | -1.7% | 4,000 |
| 2025/05/01 | 1,273 | 1,316 | 1,226 | 1,284 | +39 | +3.1% | 61,400 |
| 2025/04/30 | 1,254 | 1,260 | 1,240 | 1,245 | -5 | -0.4% | 4,800 |
| 2025/04/28 | 1,272 | 1,273 | 1,250 | 1,250 | -11 | -0.9% | 3,900 |
| 2025/04/25 | 1,264 | 1,291 | 1,255 | 1,261 | +9 | +0.7% | 6,400 |
| 2025/04/24 | 1,244 | 1,276 | 1,244 | 1,252 | +21 | +1.7% | 8,800 |
| 2025/04/23 | 1,231 | 1,252 | 1,225 | 1,231 | +3 | +0.2% | 8,300 |
| 2025/04/22 | 1,235 | 1,257 | 1,205 | 1,228 | -30 | -2.4% | 8,800 |
| 2025/04/21 | 1,290 | 1,290 | 1,251 | 1,258 | -24 | -1.9% | 5,300 |
| 2025/04/18 | 1,270 | 1,321 | 1,270 | 1,282 | +22 | +1.7% | 17,800 |
| 2025/04/17 | 1,208 | 1,260 | 1,208 | 1,260 | +34 | +2.8% | 4,000 |
| 2025/04/16 | 1,235 | 1,345 | 1,200 | 1,226 | -1 | -0.1% | 29,000 |
| 2025/04/15 | 1,205 | 1,247 | 1,200 | 1,227 | +26 | +2.2% | 13,100 |
| 2025/04/14 | 1,190 | 1,222 | 1,188 | 1,201 | +2 | +0.2% | 6,400 |
| 2025/04/11 | 1,126 | 1,199 | 1,116 | 1,199 | +53 | +4.6% | 11,100 |
| 2025/04/10 | 1,180 | 1,186 | 1,146 | 1,146 | +86 | +8.1% | 16,200 |
| 2025/04/09 | 1,070 | 1,095 | 1,040 | 1,060 | -70 | -6.2% | 28,100 |
| 2025/04/08 | 1,039 | 1,132 | 1,039 | 1,130 | +148 | +15.1% | 15,800 |
| 2025/04/07 | 1,000 | 1,070 | 982 | 982 | -146 | -12.9% | 33,300 |
| 2025/04/04 | 1,151 | 1,153 | 1,041 | 1,128 | -72 | -6% | 41,000 |
1～
50
件表示中 / 304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 | 146,200円 | +2.1% | +12.1% | 1.37% | 7.09倍 | 1.24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 | 203,000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 | 74,900円 | +2.3% | +13.5% | 5.47% | 17.08倍 | 1.19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 | 70,900円 | +2.8% | +102.8% | 2.40% | 15.45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 | 44,700円 | +9.6% | +85.7% | 2.24% | 17.84倍 | 0.48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
