スター精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,908 | 1,914 | 1,888 | 1,896 | +12 | +0.6% | 167,100 |
| 2024/09/19 | 1,885 | 1,906 | 1,872 | 1,884 | +13 | +0.7% | 181,700 |
| 2024/09/18 | 1,887 | 1,887 | 1,852 | 1,871 | +15 | +0.8% | 145,000 |
| 2024/09/17 | 1,882 | 1,898 | 1,830 | 1,856 | +6 | +0.3% | 128,000 |
| 2024/09/13 | 1,862 | 1,870 | 1,846 | 1,850 | -20 | -1.1% | 105,500 |
| 2024/09/12 | 1,900 | 1,905 | 1,855 | 1,870 | +20 | +1.1% | 92,400 |
| 2024/09/11 | 1,866 | 1,889 | 1,834 | 1,850 | -18 | -1% | 149,800 |
| 2024/09/10 | 1,899 | 1,904 | 1,868 | 1,868 | -37 | -1.9% | 46,900 |
| 2024/09/09 | 1,851 | 1,905 | 1,847 | 1,905 | +17 | +0.9% | 102,100 |
| 2024/09/06 | 1,926 | 1,962 | 1,882 | 1,888 | -29 | -1.5% | 101,100 |
| 2024/09/05 | 1,906 | 1,937 | 1,898 | 1,917 | +11 | +0.6% | 115,200 |
| 2024/09/04 | 1,900 | 1,937 | 1,900 | 1,906 | -57 | -2.9% | 88,200 |
| 2024/09/03 | 1,952 | 1,966 | 1,950 | 1,963 | +27 | +1.4% | 79,400 |
| 2024/09/02 | 1,953 | 1,961 | 1,918 | 1,936 | -17 | -0.9% | 50,700 |
| 2024/08/30 | 1,950 | 1,974 | 1,945 | 1,953 | ±0 | ±0% | 135,900 |
| 2024/08/29 | 1,938 | 1,963 | 1,933 | 1,953 | +5 | +0.3% | 76,600 |
| 2024/08/28 | 1,950 | 1,959 | 1,942 | 1,948 | -15 | -0.8% | 61,700 |
| 2024/08/27 | 1,927 | 1,969 | 1,927 | 1,963 | +36 | +1.9% | 101,900 |
| 2024/08/26 | 1,947 | 1,955 | 1,927 | 1,927 | -45 | -2.3% | 86,100 |
| 2024/08/23 | 1,980 | 1,985 | 1,965 | 1,972 | +1 | +0.1% | 63,900 |
| 2024/08/22 | 1,970 | 1,978 | 1,947 | 1,971 | +2 | +0.1% | 72,800 |
| 2024/08/21 | 1,945 | 1,979 | 1,945 | 1,969 | -15 | -0.8% | 76,800 |
| 2024/08/20 | 1,981 | 1,996 | 1,965 | 1,984 | +30 | +1.5% | 115,800 |
| 2024/08/19 | 1,977 | 1,988 | 1,954 | 1,954 | -42 | -2.1% | 109,400 |
| 2024/08/16 | 1,959 | 2,004 | 1,949 | 1,996 | +92 | +4.8% | 136,300 |
| 2024/08/15 | 1,916 | 1,929 | 1,881 | 1,904 | -12 | -0.6% | 260,900 |
| 2024/08/14 | 1,931 | 1,934 | 1,903 | 1,916 | -8 | -0.4% | 290,600 |
| 2024/08/13 | 1,900 | 1,962 | 1,899 | 1,924 | -26 | -1.3% | 407,500 |
| 2024/08/09 | 1,952 | 1,990 | 1,910 | 1,950 | +65 | +3.4% | 342,300 |
| 2024/08/08 | 1,872 | 1,916 | 1,872 | 1,885 | -6 | -0.3% | 156,000 |
| 2024/08/07 | 1,835 | 1,940 | 1,833 | 1,891 | +16 | +0.9% | 193,600 |
| 2024/08/06 | 1,788 | 1,900 | 1,781 | 1,875 | +204 | +12.2% | 229,100 |
| 2024/08/05 | 1,816 | 1,829 | 1,640 | 1,671 | -265 | -13.7% | 237,800 |
| 2024/08/02 | 1,964 | 1,970 | 1,935 | 1,936 | -118 | -5.7% | 216,200 |
| 2024/08/01 | 2,096 | 2,096 | 2,053 | 2,054 | -70 | -3.3% | 123,800 |
| 2024/07/31 | 2,080 | 2,127 | 2,075 | 2,124 | +25 | +1.2% | 100,300 |
| 2024/07/30 | 2,095 | 2,103 | 2,087 | 2,099 | -1 | ±0% | 408,900 |
| 2024/07/29 | 2,090 | 2,100 | 2,071 | 2,100 | +51 | +2.5% | 97,300 |
| 2024/07/26 | 2,063 | 2,067 | 2,038 | 2,049 | -8 | -0.4% | 111,500 |
| 2024/07/25 | 2,084 | 2,084 | 2,045 | 2,057 | -42 | -2% | 135,600 |
| 2024/07/24 | 2,115 | 2,131 | 2,099 | 2,099 | -29 | -1.4% | 150,800 |
| 2024/07/23 | 2,115 | 2,132 | 2,108 | 2,128 | +20 | +0.9% | 123,600 |
| 2024/07/22 | 2,160 | 2,160 | 2,105 | 2,108 | -59 | -2.7% | 157,300 |
| 2024/07/19 | 2,156 | 2,175 | 2,144 | 2,167 | +35 | +1.6% | 119,700 |
| 2024/07/18 | 2,140 | 2,163 | 2,130 | 2,132 | -40 | -1.8% | 122,600 |
| 2024/07/17 | 2,150 | 2,179 | 2,150 | 2,172 | +22 | +1% | 134,500 |
| 2024/07/16 | 2,145 | 2,162 | 2,135 | 2,150 | +15 | +0.7% | 103,500 |
| 2024/07/12 | 2,124 | 2,157 | 2,123 | 2,135 | -5 | -0.2% | 110,400 |
| 2024/07/11 | 2,140 | 2,146 | 2,123 | 2,140 | +15 | +0.7% | 95,500 |
| 2024/07/10 | 2,121 | 2,129 | 2,111 | 2,125 | -10 | -0.5% | 131,900 |
1～
50
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「スター精」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 |
|---|---|---|---|---|---|---|---|---|
| スター精 | 189,600円 | -13.0% | -45.3% | 3.16% | 16.99倍 | 0.79倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| マースＧＨＤ | 348,000円 | +1.2% | +0.2% | 5.60% | 7.47倍 | 0.90倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| オプトラン | 177,000円 | +0.5% | +25.6% | 2.94% | 14.43倍 | 1.27倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ＴＰＲ | 227,900円 | -0.8% | +1.5% | 4.39% | 9.15倍 | 0.49倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| 酉島製 | 268,400円 | +6.0% | 0.0% | 2.24% | 13.46倍 | 1.37倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
