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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,875 | 1,899 | 1,867 | 1,894 | +14 | +0.7% | 142,300 |
| 2023/05/24 | 1,851 | 1,881 | 1,851 | 1,880 | +9 | +0.5% | 98,000 |
| 2023/05/23 | 1,897 | 1,906 | 1,861 | 1,871 | -14 | -0.7% | 189,200 |
| 2023/05/22 | 1,869 | 1,885 | 1,853 | 1,885 | +14 | +0.7% | 151,100 |
| 2023/05/19 | 1,876 | 1,888 | 1,862 | 1,871 | -5 | -0.3% | 137,100 |
| 2023/05/18 | 1,852 | 1,876 | 1,842 | 1,876 | +40 | +2.2% | 179,900 |
| 2023/05/17 | 1,859 | 1,874 | 1,834 | 1,836 | -17 | -0.9% | 227,700 |
| 2023/05/16 | 1,843 | 1,856 | 1,836 | 1,853 | +11 | +0.6% | 140,700 |
| 2023/05/15 | 1,847 | 1,869 | 1,828 | 1,842 | +12 | +0.7% | 136,700 |
| 2023/05/12 | 1,828 | 1,844 | 1,806 | 1,830 | +64 | +3.6% | 427,200 |
| 2023/05/11 | 1,762 | 1,783 | 1,760 | 1,766 | -8 | -0.5% | 60,200 |
| 2023/05/10 | 1,784 | 1,785 | 1,760 | 1,774 | -20 | -1.1% | 109,700 |
| 2023/05/09 | 1,780 | 1,801 | 1,778 | 1,794 | +15 | +0.8% | 81,700 |
| 2023/05/08 | 1,769 | 1,788 | 1,767 | 1,779 | +1 | +0.1% | 89,000 |
| 2023/05/02 | 1,791 | 1,791 | 1,776 | 1,778 | -11 | -0.6% | 45,700 |
| 2023/05/01 | 1,773 | 1,791 | 1,768 | 1,789 | +29 | +1.6% | 80,900 |
| 2023/04/28 | 1,742 | 1,764 | 1,742 | 1,760 | +31 | +1.8% | 76,500 |
| 2023/04/27 | 1,711 | 1,729 | 1,708 | 1,729 | +15 | +0.9% | 68,300 |
| 2023/04/26 | 1,718 | 1,733 | 1,712 | 1,714 | -36 | -2.1% | 115,700 |
| 2023/04/25 | 1,747 | 1,764 | 1,747 | 1,750 | +3 | +0.2% | 60,300 |
| 2023/04/24 | 1,744 | 1,758 | 1,741 | 1,747 | +4 | +0.2% | 59,900 |
| 2023/04/21 | 1,742 | 1,756 | 1,736 | 1,743 | -2 | -0.1% | 35,200 |
| 2023/04/20 | 1,739 | 1,750 | 1,730 | 1,745 | -1 | -0.1% | 45,000 |
| 2023/04/19 | 1,750 | 1,751 | 1,741 | 1,746 | -8 | -0.5% | 58,200 |
| 2023/04/18 | 1,773 | 1,773 | 1,754 | 1,754 | -6 | -0.3% | 47,100 |
| 2023/04/17 | 1,761 | 1,764 | 1,749 | 1,760 | +19 | +1.1% | 56,400 |
| 2023/04/14 | 1,755 | 1,758 | 1,741 | 1,741 | -8 | -0.5% | 90,000 |
| 2023/04/13 | 1,770 | 1,770 | 1,740 | 1,749 | -12 | -0.7% | 109,200 |
| 2023/04/12 | 1,757 | 1,769 | 1,750 | 1,761 | +17 | +1% | 64,600 |
| 2023/04/11 | 1,760 | 1,764 | 1,740 | 1,744 | +9 | +0.5% | 81,100 |
| 2023/04/10 | 1,741 | 1,749 | 1,720 | 1,735 | +13 | +0.8% | 77,700 |
| 2023/04/07 | 1,703 | 1,727 | 1,703 | 1,722 | +22 | +1.3% | 79,000 |
| 2023/04/06 | 1,712 | 1,721 | 1,693 | 1,700 | -32 | -1.8% | 129,600 |
| 2023/04/05 | 1,750 | 1,759 | 1,730 | 1,732 | -51 | -2.9% | 77,000 |
| 2023/04/04 | 1,795 | 1,797 | 1,777 | 1,783 | -14 | -0.8% | 75,000 |
| 2023/04/03 | 1,813 | 1,813 | 1,787 | 1,797 | -6 | -0.3% | 88,900 |
| 2023/03/31 | 1,809 | 1,827 | 1,793 | 1,803 | +9 | +0.5% | 144,500 |
| 2023/03/30 | 1,788 | 1,797 | 1,778 | 1,794 | +7 | +0.4% | 82,400 |
| 2023/03/29 | 1,770 | 1,787 | 1,765 | 1,787 | +31 | +1.8% | 153,100 |
| 2023/03/28 | 1,782 | 1,782 | 1,753 | 1,756 | -18 | -1% | 75,200 |
| 2023/03/27 | 1,765 | 1,780 | 1,759 | 1,774 | +37 | +2.1% | 135,600 |
| 2023/03/24 | 1,723 | 1,745 | 1,720 | 1,737 | +13 | +0.8% | 102,600 |
| 2023/03/23 | 1,701 | 1,728 | 1,689 | 1,724 | +11 | +0.6% | 75,600 |
| 2023/03/22 | 1,707 | 1,720 | 1,699 | 1,713 | +46 | +2.8% | 95,600 |
| 2023/03/20 | 1,674 | 1,687 | 1,659 | 1,667 | -36 | -2.1% | 89,700 |
| 2023/03/17 | 1,716 | 1,721 | 1,698 | 1,703 | +5 | +0.3% | 87,900 |
| 2023/03/16 | 1,695 | 1,708 | 1,667 | 1,698 | -49 | -2.8% | 197,500 |
| 2023/03/15 | 1,703 | 1,754 | 1,703 | 1,747 | +59 | +3.5% | 132,600 |
| 2023/03/14 | 1,700 | 1,700 | 1,661 | 1,688 | -42 | -2.4% | 144,100 |
| 2023/03/13 | 1,756 | 1,760 | 1,723 | 1,730 | -55 | -3.1% | 96,200 |
551～
600
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
