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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,730 | 1,756 | 1,723 | 1,755 | +25 | +1.4% | 193,000 |
| 2023/08/03 | 1,758 | 1,759 | 1,728 | 1,730 | -45 | -2.5% | 255,300 |
| 2023/08/02 | 1,771 | 1,793 | 1,769 | 1,775 | -4 | -0.2% | 186,000 |
| 2023/08/01 | 1,775 | 1,781 | 1,770 | 1,779 | +10 | +0.6% | 177,600 |
| 2023/07/31 | 1,777 | 1,779 | 1,761 | 1,769 | +10 | +0.6% | 188,900 |
| 2023/07/28 | 1,738 | 1,768 | 1,735 | 1,759 | +12 | +0.7% | 221,500 |
| 2023/07/27 | 1,756 | 1,756 | 1,739 | 1,747 | -8 | -0.5% | 103,500 |
| 2023/07/26 | 1,770 | 1,771 | 1,753 | 1,755 | -9 | -0.5% | 75,400 |
| 2023/07/25 | 1,765 | 1,765 | 1,751 | 1,764 | -1 | -0.1% | 132,900 |
| 2023/07/24 | 1,771 | 1,771 | 1,760 | 1,765 | +7 | +0.4% | 101,200 |
| 2023/07/21 | 1,761 | 1,774 | 1,753 | 1,758 | -3 | -0.2% | 61,500 |
| 2023/07/20 | 1,781 | 1,788 | 1,760 | 1,761 | -15 | -0.8% | 51,500 |
| 2023/07/19 | 1,777 | 1,784 | 1,770 | 1,776 | +18 | +1% | 97,900 |
| 2023/07/18 | 1,738 | 1,761 | 1,738 | 1,758 | +25 | +1.4% | 73,400 |
| 2023/07/14 | 1,740 | 1,745 | 1,719 | 1,733 | +6 | +0.3% | 100,600 |
| 2023/07/13 | 1,738 | 1,738 | 1,721 | 1,727 | -11 | -0.6% | 79,900 |
| 2023/07/12 | 1,769 | 1,769 | 1,738 | 1,738 | -33 | -1.9% | 127,000 |
| 2023/07/11 | 1,793 | 1,793 | 1,768 | 1,771 | -6 | -0.3% | 83,800 |
| 2023/07/10 | 1,774 | 1,792 | 1,768 | 1,777 | +18 | +1% | 134,000 |
| 2023/07/07 | 1,762 | 1,777 | 1,751 | 1,759 | -16 | -0.9% | 118,300 |
| 2023/07/06 | 1,781 | 1,787 | 1,765 | 1,775 | -20 | -1.1% | 148,200 |
| 2023/07/05 | 1,810 | 1,810 | 1,792 | 1,795 | -26 | -1.4% | 110,300 |
| 2023/07/04 | 1,842 | 1,842 | 1,820 | 1,821 | -21 | -1.1% | 105,400 |
| 2023/07/03 | 1,812 | 1,849 | 1,810 | 1,842 | +46 | +2.6% | 249,300 |
| 2023/06/30 | 1,792 | 1,800 | 1,779 | 1,796 | +2 | +0.1% | 160,200 |
| 2023/06/29 | 1,796 | 1,812 | 1,788 | 1,794 | -24 | -1.3% | 204,700 |
| 2023/06/28 | 1,810 | 1,819 | 1,792 | 1,818 | +14 | +0.8% | 263,600 |
| 2023/06/27 | 1,789 | 1,806 | 1,776 | 1,804 | +16 | +0.9% | 151,800 |
| 2023/06/26 | 1,790 | 1,793 | 1,774 | 1,788 | -2 | -0.1% | 118,300 |
| 2023/06/23 | 1,815 | 1,819 | 1,785 | 1,790 | -22 | -1.2% | 239,200 |
| 2023/06/22 | 1,807 | 1,821 | 1,803 | 1,812 | +8 | +0.4% | 205,900 |
| 2023/06/21 | 1,788 | 1,806 | 1,781 | 1,804 | +11 | +0.6% | 244,600 |
| 2023/06/20 | 1,804 | 1,810 | 1,790 | 1,793 | -20 | -1.1% | 220,800 |
| 2023/06/19 | 1,819 | 1,821 | 1,801 | 1,813 | -5 | -0.3% | 195,400 |
| 2023/06/16 | 1,822 | 1,827 | 1,807 | 1,818 | -16 | -0.9% | 236,100 |
| 2023/06/15 | 1,824 | 1,845 | 1,811 | 1,834 | +14 | +0.8% | 190,600 |
| 2023/06/14 | 1,826 | 1,844 | 1,811 | 1,820 | -1 | -0.1% | 178,200 |
| 2023/06/13 | 1,811 | 1,832 | 1,791 | 1,821 | -10 | -0.5% | 364,200 |
| 2023/06/12 | 1,835 | 1,840 | 1,821 | 1,831 | +11 | +0.6% | 152,600 |
| 2023/06/09 | 1,803 | 1,831 | 1,803 | 1,820 | +17 | +0.9% | 208,800 |
| 2023/06/08 | 1,825 | 1,842 | 1,798 | 1,803 | -22 | -1.2% | 202,800 |
| 2023/06/07 | 1,863 | 1,875 | 1,824 | 1,825 | -29 | -1.6% | 178,100 |
| 2023/06/06 | 1,837 | 1,855 | 1,831 | 1,854 | -8 | -0.4% | 109,900 |
| 2023/06/05 | 1,859 | 1,865 | 1,850 | 1,862 | +41 | +2.3% | 140,200 |
| 2023/06/02 | 1,813 | 1,825 | 1,807 | 1,821 | +17 | +0.9% | 113,300 |
| 2023/06/01 | 1,800 | 1,811 | 1,789 | 1,804 | -6 | -0.3% | 137,400 |
| 2023/05/31 | 1,846 | 1,850 | 1,810 | 1,810 | -48 | -2.6% | 149,800 |
| 2023/05/30 | 1,860 | 1,871 | 1,848 | 1,858 | -11 | -0.6% | 86,400 |
| 2023/05/29 | 1,891 | 1,901 | 1,867 | 1,869 | ±0 | ±0% | 148,000 |
| 2023/05/26 | 1,894 | 1,895 | 1,869 | 1,869 | -25 | -1.3% | 105,200 |
501～
550
件表示中 / 3767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 | 170,500円 | +7.9% | -2.5% | 4.11% | 26.32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 | 166,400円 | +1.8% | +1.9% | 3.00% | 14.80倍 | 1.19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 | 339,000円 | +1.3% | +55.8% | 2.95% | 18.93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 |
| ユニバーサル | 100,700円 | +18.7% | - | 0.00% | 97.58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 |
| 小 森 | 150,900円 | +12.1% | +16.8% | 4.64% | 12.51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 |
市場注目の銘柄
チャート関連のコラム
