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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 1,212 | 1,250 | 1,179 | 1,200 | -90 | -7% | 22,100 |
| 2025/04/02 | 1,297 | 1,316 | 1,251 | 1,290 | -3 | -0.2% | 8,400 |
| 2025/04/01 | 1,348 | 1,350 | 1,276 | 1,293 | -32 | -2.4% | 19,600 |
| 2025/03/31 | 1,406 | 1,406 | 1,305 | 1,325 | -110 | -7.7% | 25,300 |
| 2025/03/28 | 1,414 | 1,467 | 1,414 | 1,435 | -1,394 | -49.3% | 24,900 |
| 2025/03/27 | 3,000 | 3,000 | 2,801 | 2,829 | -196 | -6.5% | 36,900 |
| 2025/03/26 | 3,050 | 3,050 | 2,980 | 3,025 | +26 | +0.9% | 7,900 |
| 2025/03/25 | 2,971 | 3,020 | 2,970 | 2,999 | +28 | +0.9% | 8,900 |
| 2025/03/24 | 3,195 | 3,195 | 2,954 | 2,971 | -154 | -4.9% | 28,000 |
| 2025/03/21 | 3,095 | 3,195 | 3,095 | 3,125 | +55 | +1.8% | 13,000 |
| 2025/03/19 | 3,195 | 3,200 | 3,070 | 3,070 | -75 | -2.4% | 15,900 |
| 2025/03/18 | 3,085 | 3,200 | 3,085 | 3,145 | +30 | +1% | 9,500 |
| 2025/03/17 | 3,105 | 3,135 | 3,080 | 3,115 | -35 | -1.1% | 12,800 |
| 2025/03/14 | 3,180 | 3,185 | 3,125 | 3,150 | -80 | -2.5% | 9,100 |
| 2025/03/13 | 3,250 | 3,250 | 3,175 | 3,230 | +35 | +1.1% | 1,100 |
| 2025/03/12 | 3,105 | 3,250 | 3,105 | 3,195 | +35 | +1.1% | 10,600 |
| 2025/03/11 | 3,100 | 3,195 | 3,100 | 3,160 | ±0 | ±0% | 3,500 |
| 2025/03/10 | 3,110 | 3,175 | 3,110 | 3,160 | ±0 | ±0% | 5,100 |
| 2025/03/07 | 3,310 | 3,310 | 3,145 | 3,160 | -220 | -6.5% | 13,100 |
| 2025/03/06 | 3,350 | 3,385 | 3,275 | 3,380 | +25 | +0.7% | 6,200 |
| 2025/03/05 | 3,335 | 3,385 | 3,330 | 3,355 | +20 | +0.6% | 4,000 |
| 2025/03/04 | 3,340 | 3,340 | 3,270 | 3,335 | +55 | +1.7% | 3,400 |
| 2025/03/03 | 3,235 | 3,335 | 3,200 | 3,280 | +45 | +1.4% | 8,700 |
| 2025/02/28 | 3,270 | 3,540 | 3,235 | 3,235 | -100 | -3% | 14,700 |
| 2025/02/27 | 3,415 | 3,415 | 3,280 | 3,335 | -100 | -2.9% | 15,500 |
| 2025/02/26 | 3,660 | 3,660 | 3,435 | 3,435 | -155 | -4.3% | 4,300 |
| 2025/02/25 | 3,470 | 3,655 | 3,415 | 3,590 | +50 | +1.4% | 5,900 |
| 2025/02/21 | 3,715 | 3,715 | 3,490 | 3,540 | -190 | -5.1% | 16,500 |
| 2025/02/20 | 3,875 | 3,890 | 3,685 | 3,730 | -130 | -3.4% | 15,900 |
| 2025/02/19 | 3,725 | 3,960 | 3,705 | 3,860 | +205 | +5.6% | 31,100 |
1～
50
件表示中 / 274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 | 126,200円 | +22.1% | +66.7% | 1.39% | 6.99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 |
| ＮＩＣ | 75,400円 | +30.5% | - | 5.44% | 29.35倍 | 1.22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 | 80,700円 | +6.5% | +30.6% | 2.11% | 26.46倍 | 0.42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 | 43,600円 | +7.4% | +88.5% | 0.00% | 16.14倍 | 0.83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 | 39,700円 | +9.6% | +85.7% | 2.52% | 15.84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
