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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,727 | 1,727 | 1,700 | 1,700 | -30 | -1.7% | 178,700 |
| 2025/08/19 | 1,712 | 1,730 | 1,708 | 1,730 | +18 | +1.1% | 179,000 |
| 2025/08/18 | 1,710 | 1,719 | 1,700 | 1,712 | +3 | +0.2% | 250,500 |
| 2025/08/15 | 1,703 | 1,720 | 1,698 | 1,709 | +6 | +0.4% | 411,900 |
| 2025/08/14 | 1,698 | 1,703 | 1,686 | 1,703 | +8 | +0.5% | 369,100 |
| 2025/08/13 | 1,700 | 1,721 | 1,670 | 1,695 | -140 | -7.6% | 1,103,400 |
| 2025/08/12 | 1,849 | 1,878 | 1,829 | 1,835 | +3 | +0.2% | 348,600 |
| 2025/08/08 | 1,823 | 1,845 | 1,808 | 1,832 | +24 | +1.3% | 149,500 |
| 2025/08/07 | 1,812 | 1,833 | 1,808 | 1,808 | -1 | -0.1% | 130,400 |
| 2025/08/06 | 1,800 | 1,823 | 1,783 | 1,809 | +11 | +0.6% | 163,200 |
| 2025/08/05 | 1,807 | 1,820 | 1,786 | 1,798 | +3 | +0.2% | 148,100 |
| 2025/08/04 | 1,778 | 1,806 | 1,775 | 1,795 | -4 | -0.2% | 143,300 |
| 2025/08/01 | 1,755 | 1,824 | 1,751 | 1,799 | +50 | +2.9% | 203,000 |
| 2025/07/31 | 1,751 | 1,770 | 1,745 | 1,749 | +7 | +0.4% | 148,900 |
| 2025/07/30 | 1,736 | 1,749 | 1,723 | 1,742 | ±0 | ±0% | 207,200 |
| 2025/07/29 | 1,733 | 1,755 | 1,726 | 1,742 | -10 | -0.6% | 121,600 |
| 2025/07/28 | 1,736 | 1,752 | 1,733 | 1,752 | +20 | +1.2% | 121,000 |
| 2025/07/25 | 1,750 | 1,750 | 1,728 | 1,732 | -25 | -1.4% | 95,500 |
| 2025/07/24 | 1,760 | 1,771 | 1,756 | 1,757 | -3 | -0.2% | 90,800 |
| 2025/07/23 | 1,719 | 1,773 | 1,716 | 1,760 | +68 | +4% | 234,600 |
| 2025/07/22 | 1,695 | 1,704 | 1,684 | 1,692 | -7 | -0.4% | 67,200 |
| 2025/07/18 | 1,700 | 1,715 | 1,694 | 1,699 | -1 | -0.1% | 67,200 |
| 2025/07/17 | 1,692 | 1,704 | 1,684 | 1,700 | +2 | +0.1% | 73,000 |
| 2025/07/16 | 1,715 | 1,715 | 1,695 | 1,698 | -17 | -1% | 91,000 |
| 2025/07/15 | 1,706 | 1,721 | 1,701 | 1,715 | +7 | +0.4% | 75,500 |
| 2025/07/14 | 1,704 | 1,715 | 1,698 | 1,708 | +2 | +0.1% | 119,700 |
| 2025/07/11 | 1,712 | 1,719 | 1,700 | 1,706 | +6 | +0.4% | 130,900 |
| 2025/07/10 | 1,700 | 1,703 | 1,687 | 1,700 | ±0 | ±0% | 140,600 |
| 2025/07/09 | 1,704 | 1,716 | 1,698 | 1,700 | -4 | -0.2% | 141,500 |
| 2025/07/08 | 1,681 | 1,714 | 1,681 | 1,704 | +23 | +1.4% | 191,900 |
| 2025/07/07 | 1,698 | 1,701 | 1,677 | 1,681 | -34 | -2% | 110,900 |
| 2025/07/04 | 1,708 | 1,729 | 1,704 | 1,715 | +20 | +1.2% | 198,100 |
| 2025/07/03 | 1,702 | 1,704 | 1,691 | 1,695 | +14 | +0.8% | 151,900 |
| 2025/07/02 | 1,676 | 1,701 | 1,670 | 1,681 | -4 | -0.2% | 136,400 |
| 2025/07/01 | 1,678 | 1,686 | 1,669 | 1,685 | -1 | -0.1% | 137,800 |
| 2025/06/30 | 1,689 | 1,695 | 1,675 | 1,686 | +23 | +1.4% | 247,000 |
| 2025/06/27 | 1,661 | 1,673 | 1,649 | 1,663 | -12 | -0.7% | 307,400 |
| 2025/06/26 | 1,667 | 1,687 | 1,663 | 1,675 | +8 | +0.5% | 182,900 |
| 2025/06/25 | 1,652 | 1,668 | 1,645 | 1,667 | +8 | +0.5% | 72,800 |
| 2025/06/24 | 1,660 | 1,673 | 1,654 | 1,659 | +20 | +1.2% | 138,700 |
| 2025/06/23 | 1,640 | 1,645 | 1,629 | 1,639 | -6 | -0.4% | 121,100 |
| 2025/06/20 | 1,635 | 1,653 | 1,632 | 1,645 | +9 | +0.6% | 114,400 |
| 2025/06/19 | 1,672 | 1,672 | 1,636 | 1,636 | -36 | -2.2% | 143,100 |
| 2025/06/18 | 1,660 | 1,672 | 1,655 | 1,672 | ±0 | ±0% | 203,700 |
| 2025/06/17 | 1,669 | 1,678 | 1,666 | 1,672 | +3 | +0.2% | 84,000 |
| 2025/06/16 | 1,678 | 1,678 | 1,660 | 1,669 | +1 | +0.1% | 116,400 |
| 2025/06/13 | 1,680 | 1,682 | 1,655 | 1,668 | -17 | -1% | 156,400 |
| 2025/06/12 | 1,698 | 1,702 | 1,679 | 1,685 | -11 | -0.6% | 114,900 |
| 2025/06/11 | 1,681 | 1,701 | 1,678 | 1,696 | +10 | +0.6% | 219,200 |
| 2025/06/10 | 1,700 | 1,704 | 1,685 | 1,686 | +1 | +0.1% | 153,600 |
1～
50
件表示中 / 3766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 | 169,700円 | +7.9% | -2.5% | 4.12% | 26.20倍 | 0.84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 |
| 大和冷 | 165,300円 | +1.8% | +1.9% | 3.02% | 14.70倍 | 1.18倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 不二越 | 338,500円 | +1.3% | +55.8% | 2.95% | 18.90倍 | 0.48倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| 小 森 | 150,500円 | +12.1% | +16.8% | 4.65% | 12.48倍 | 0.69倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| ユニバーサル | 100,300円 | +18.7% | - | 0.00% | 97.19倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
市場注目の銘柄
チャート関連のコラム
