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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,678 | 1,688 | 1,671 | 1,680 | +15 | +0.9% | 118,300 |
| 2022/11/17 | 1,665 | 1,684 | 1,661 | 1,665 | +1 | +0.1% | 100,900 |
| 2022/11/16 | 1,659 | 1,668 | 1,648 | 1,664 | +10 | +0.6% | 110,000 |
| 2022/11/15 | 1,651 | 1,663 | 1,642 | 1,654 | +5 | +0.3% | 126,400 |
| 2022/11/14 | 1,655 | 1,668 | 1,649 | 1,649 | ±0 | ±0% | 189,800 |
| 2022/11/11 | 1,690 | 1,693 | 1,645 | 1,649 | -64 | -3.7% | 700,200 |
| 2022/11/10 | 1,740 | 1,740 | 1,692 | 1,713 | -7 | -0.4% | 242,900 |
| 2022/11/09 | 1,712 | 1,727 | 1,712 | 1,720 | +20 | +1.2% | 96,500 |
| 2022/11/08 | 1,700 | 1,708 | 1,690 | 1,700 | +14 | +0.8% | 103,100 |
| 2022/11/07 | 1,696 | 1,702 | 1,685 | 1,686 | -6 | -0.4% | 98,400 |
| 2022/11/04 | 1,694 | 1,704 | 1,685 | 1,692 | -13 | -0.8% | 84,400 |
| 2022/11/02 | 1,687 | 1,712 | 1,687 | 1,705 | +19 | +1.1% | 183,300 |
| 2022/11/01 | 1,700 | 1,701 | 1,683 | 1,686 | -19 | -1.1% | 62,000 |
| 2022/10/31 | 1,681 | 1,707 | 1,666 | 1,705 | +56 | +3.4% | 125,800 |
| 2022/10/28 | 1,655 | 1,669 | 1,642 | 1,649 | -22 | -1.3% | 283,400 |
| 2022/10/27 | 1,679 | 1,684 | 1,660 | 1,671 | +5 | +0.3% | 64,700 |
| 2022/10/26 | 1,686 | 1,686 | 1,666 | 1,666 | -16 | -1% | 96,500 |
| 2022/10/25 | 1,691 | 1,697 | 1,676 | 1,682 | +4 | +0.2% | 82,200 |
| 2022/10/24 | 1,680 | 1,694 | 1,677 | 1,678 | +17 | +1% | 104,700 |
| 2022/10/21 | 1,670 | 1,689 | 1,661 | 1,661 | -25 | -1.5% | 84,600 |
| 2022/10/20 | 1,681 | 1,693 | 1,676 | 1,686 | -19 | -1.1% | 68,000 |
| 2022/10/19 | 1,693 | 1,710 | 1,688 | 1,705 | +17 | +1% | 75,400 |
| 2022/10/18 | 1,689 | 1,695 | 1,676 | 1,688 | +23 | +1.4% | 71,100 |
| 2022/10/17 | 1,646 | 1,668 | 1,645 | 1,665 | -5 | -0.3% | 83,700 |
| 2022/10/14 | 1,654 | 1,682 | 1,644 | 1,670 | +48 | +3% | 135,800 |
| 2022/10/13 | 1,612 | 1,629 | 1,607 | 1,622 | ±0 | ±0% | 84,800 |
| 2022/10/12 | 1,621 | 1,632 | 1,612 | 1,622 | -12 | -0.7% | 156,700 |
| 2022/10/11 | 1,660 | 1,662 | 1,630 | 1,634 | -46 | -2.7% | 120,900 |
| 2022/10/07 | 1,667 | 1,686 | 1,662 | 1,680 | -3 | -0.2% | 80,900 |
| 2022/10/06 | 1,680 | 1,690 | 1,677 | 1,683 | +13 | +0.8% | 72,200 |
| 2022/10/05 | 1,679 | 1,683 | 1,667 | 1,670 | +7 | +0.4% | 118,800 |
| 2022/10/04 | 1,669 | 1,677 | 1,653 | 1,663 | +26 | +1.6% | 124,200 |
| 2022/10/03 | 1,610 | 1,638 | 1,605 | 1,637 | +8 | +0.5% | 119,200 |
| 2022/09/30 | 1,645 | 1,648 | 1,621 | 1,629 | -25 | -1.5% | 87,100 |
| 2022/09/29 | 1,658 | 1,658 | 1,631 | 1,654 | +25 | +1.5% | 216,000 |
| 2022/09/28 | 1,632 | 1,645 | 1,609 | 1,629 | -13 | -0.8% | 159,300 |
| 2022/09/27 | 1,651 | 1,657 | 1,640 | 1,642 | +7 | +0.4% | 135,300 |
| 2022/09/26 | 1,705 | 1,708 | 1,635 | 1,635 | -92 | -5.3% | 183,700 |
| 2022/09/22 | 1,718 | 1,729 | 1,708 | 1,727 | -11 | -0.6% | 74,100 |
| 2022/09/21 | 1,748 | 1,757 | 1,732 | 1,738 | -21 | -1.2% | 91,200 |
| 2022/09/20 | 1,761 | 1,781 | 1,758 | 1,759 | +21 | +1.2% | 108,100 |
| 2022/09/16 | 1,758 | 1,761 | 1,738 | 1,738 | -37 | -2.1% | 123,400 |
| 2022/09/15 | 1,784 | 1,786 | 1,768 | 1,775 | -3 | -0.2% | 107,800 |
| 2022/09/14 | 1,791 | 1,793 | 1,778 | 1,778 | -41 | -2.3% | 104,700 |
| 2022/09/13 | 1,830 | 1,831 | 1,818 | 1,819 | -10 | -0.5% | 55,100 |
| 2022/09/12 | 1,847 | 1,858 | 1,829 | 1,829 | +2 | +0.1% | 97,400 |
| 2022/09/09 | 1,821 | 1,834 | 1,814 | 1,827 | +6 | +0.3% | 105,700 |
| 2022/09/08 | 1,833 | 1,843 | 1,814 | 1,821 | +9 | +0.5% | 200,300 |
| 2022/09/07 | 1,807 | 1,814 | 1,791 | 1,812 | +21 | +1.2% | 189,800 |
| 2022/09/06 | 1,791 | 1,799 | 1,778 | 1,791 | ±0 | ±0% | 115,900 |
601～
650
件表示中 / 3692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 | 165,200円 | +9.6% | +17.4% | 4.24% | 13.11倍 | 0.71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 |
| 酉島製 | 198,000円 | +8.5% | -12.7% | 3.03% | 10.98倍 | 1.00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 |
| ＡＩＲＭＡＮ | 182,200円 | +7.9% | +1.1% | 3.13% | 9.82倍 | 1.27倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| イワキポンプ | 237,700円 | +6.8% | -6.4% | 2.44% | 12.54倍 | 1.45倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 守谷輸送 | 284,100円 | +11.9% | +42.6% | 1.16% | 19.74倍 | 4.93倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
