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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,850 | 2,899 | 2,681 | 2,700 | -229 | -7.8% | 27,400 |
| 2024/11/28 | 2,937 | 2,950 | 2,806 | 2,929 | +149 | +5.4% | 30,700 |
| 2024/11/27 | 2,629 | 2,798 | 2,596 | 2,780 | +227 | +8.9% | 38,900 |
| 2024/11/26 | 2,461 | 2,600 | 2,412 | 2,553 | +93 | +3.8% | 12,100 |
| 2024/11/25 | 2,355 | 2,460 | 2,355 | 2,460 | +106 | +4.5% | 9,900 |
| 2024/11/22 | 2,316 | 2,379 | 2,297 | 2,354 | +54 | +2.3% | 6,600 |
| 2024/11/21 | 2,329 | 2,348 | 2,293 | 2,300 | -36 | -1.5% | 5,500 |
| 2024/11/20 | 2,301 | 2,350 | 2,258 | 2,336 | -6 | -0.3% | 2,000 |
| 2024/11/19 | 2,360 | 2,392 | 2,315 | 2,342 | -7 | -0.3% | 4,600 |
| 2024/11/18 | 2,312 | 2,350 | 2,240 | 2,349 | +93 | +4.1% | 9,600 |
| 2024/11/15 | 2,230 | 2,480 | 2,211 | 2,256 | +71 | +3.2% | 27,900 |
| 2024/11/14 | 2,130 | 2,185 | 2,078 | 2,185 | +275 | +14.4% | 41,200 |
| 2024/11/13 | 1,875 | 1,921 | 1,874 | 1,910 | +85 | +4.7% | 3,200 |
| 2024/11/12 | 1,888 | 1,888 | 1,824 | 1,825 | -63 | -3.3% | 1,500 |
| 2024/11/11 | 1,860 | 1,888 | 1,860 | 1,888 | +28 | +1.5% | 1,600 |
| 2024/11/08 | 1,939 | 1,939 | 1,860 | 1,860 | -72 | -3.7% | 2,500 |
| 2024/11/07 | 1,835 | 1,932 | 1,816 | 1,932 | +92 | +5% | 3,600 |
| 2024/11/06 | 1,812 | 1,840 | 1,812 | 1,840 | -10 | -0.5% | 400 |
| 2024/11/05 | 1,867 | 1,867 | 1,850 | 1,850 | -15 | -0.8% | 2,300 |
| 2024/11/01 | 1,815 | 1,868 | 1,808 | 1,865 | +10 | +0.5% | 3,400 |
| 2024/10/31 | 1,810 | 1,855 | 1,805 | 1,855 | +45 | +2.5% | 2,700 |
| 2024/10/30 | 1,802 | 1,850 | 1,781 | 1,810 | +18 | +1% | 4,600 |
| 2024/10/29 | 1,816 | 1,850 | 1,792 | 1,792 | - | - | 4,900 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,815 | 1,816 | 1,809 | 1,812 | -38 | -2.1% | 4,800 |
| 2024/10/24 | 1,832 | 1,855 | 1,830 | 1,850 | ±0 | ±0% | 2,500 |
| 2024/10/23 | 1,835 | 1,874 | 1,830 | 1,850 | -25 | -1.3% | 4,200 |
| 2024/10/22 | 1,890 | 1,890 | 1,855 | 1,875 | +25 | +1.4% | 3,500 |
| 2024/10/21 | 1,844 | 1,881 | 1,840 | 1,850 | +6 | +0.3% | 3,300 |
| 2024/10/18 | 1,842 | 1,844 | 1,818 | 1,844 | +12 | +0.7% | 2,500 |
| 2024/10/17 | 1,815 | 1,832 | 1,813 | 1,832 | +20 | +1.1% | 700 |
| 2024/10/16 | 1,840 | 1,840 | 1,811 | 1,812 | -18 | -1% | 300 |
| 2024/10/15 | 1,870 | 1,870 | 1,830 | 1,830 | -50 | -2.7% | 700 |
| 2024/10/11 | 1,835 | 1,880 | 1,835 | 1,880 | +45 | +2.5% | 500 |
| 2024/10/10 | 1,880 | 1,880 | 1,830 | 1,835 | -44 | -2.3% | 800 |
| 2024/10/09 | 1,850 | 1,879 | 1,821 | 1,879 | +61 | +3.4% | 1,900 |
| 2024/10/08 | 1,801 | 1,830 | 1,796 | 1,818 | +9 | +0.5% | 1,100 |
| 2024/10/07 | 1,792 | 1,809 | 1,782 | 1,809 | +15 | +0.8% | 1,900 |
| 2024/10/04 | 1,808 | 1,829 | 1,790 | 1,794 | -31 | -1.7% | 3,500 |
| 2024/10/03 | 1,813 | 1,825 | 1,744 | 1,825 | +12 | +0.7% | 3,000 |
| 2024/10/02 | 1,773 | 1,813 | 1,773 | 1,813 | +30 | +1.7% | 700 |
| 2024/10/01 | 1,714 | 1,790 | 1,714 | 1,783 | +51 | +2.9% | 6,800 |
| 2024/09/30 | 1,753 | 1,790 | 1,732 | 1,732 | -58 | -3.2% | 1,600 |
| 2024/09/27 | 1,795 | 1,830 | 1,790 | 1,790 | -45 | -2.5% | 3,000 |
| 2024/09/26 | 1,818 | 1,835 | 1,777 | 1,835 | ±0 | ±0% | 5,100 |
| 2024/09/25 | 1,710 | 1,838 | 1,710 | 1,835 | +85 | +4.9% | 6,800 |
| 2024/09/24 | 1,818 | 1,824 | 1,740 | 1,750 | -100 | -5.4% | 12,500 |
| 2024/09/20 | 1,856 | 1,892 | 1,850 | 1,850 | -15 | -0.8% | 2,600 |
| 2024/09/19 | 1,846 | 1,899 | 1,845 | 1,865 | +24 | +1.3% | 2,200 |
| 2024/09/18 | 1,771 | 1,841 | 1,770 | 1,841 | +50 | +2.8% | 4,500 |
101～
150
件表示中 / 273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 | 128,400円 | +22.1% | +66.7% | 1.36% | 7.11倍 | 1.26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 | 74,800円 | +30.5% | - | 5.48% | 29.12倍 | 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 | 80,000円 | +6.5% | +30.6% | 2.13% | 26.23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 | 45,000円 | +7.4% | +88.5% | 0.00% | 16.66倍 | 0.86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 | 39,900円 | +9.6% | +85.7% | 2.51% | 15.92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
