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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,784 | 1,797 | 1,780 | 1,791 | -4 | -0.2% | 88,700 |
| 2022/09/02 | 1,815 | 1,817 | 1,784 | 1,795 | -11 | -0.6% | 98,200 |
| 2022/09/01 | 1,818 | 1,828 | 1,801 | 1,806 | -31 | -1.7% | 114,800 |
| 2022/08/31 | 1,808 | 1,839 | 1,805 | 1,837 | +17 | +0.9% | 182,500 |
| 2022/08/30 | 1,810 | 1,822 | 1,800 | 1,820 | +24 | +1.3% | 74,600 |
| 2022/08/29 | 1,777 | 1,801 | 1,765 | 1,796 | -27 | -1.5% | 210,200 |
| 2022/08/26 | 1,830 | 1,834 | 1,821 | 1,823 | -1 | -0.1% | 100,300 |
| 2022/08/25 | 1,817 | 1,827 | 1,804 | 1,824 | +22 | +1.2% | 100,700 |
| 2022/08/24 | 1,797 | 1,818 | 1,793 | 1,802 | +6 | +0.3% | 95,500 |
| 2022/08/23 | 1,810 | 1,810 | 1,788 | 1,796 | -22 | -1.2% | 82,500 |
| 2022/08/22 | 1,802 | 1,820 | 1,798 | 1,818 | -4 | -0.2% | 75,000 |
| 2022/08/19 | 1,825 | 1,829 | 1,816 | 1,822 | +6 | +0.3% | 115,500 |
| 2022/08/18 | 1,795 | 1,817 | 1,782 | 1,816 | +2 | +0.1% | 125,100 |
| 2022/08/17 | 1,819 | 1,828 | 1,811 | 1,814 | +8 | +0.4% | 134,200 |
| 2022/08/16 | 1,820 | 1,820 | 1,799 | 1,806 | -8 | -0.4% | 131,200 |
| 2022/08/15 | 1,813 | 1,817 | 1,799 | 1,814 | +19 | +1.1% | 157,400 |
| 2022/08/12 | 1,780 | 1,801 | 1,780 | 1,795 | +20 | +1.1% | 180,700 |
| 2022/08/10 | 1,822 | 1,842 | 1,768 | 1,775 | +52 | +3% | 396,100 |
| 2022/08/09 | 1,768 | 1,768 | 1,713 | 1,723 | -19 | -1.1% | 132,900 |
| 2022/08/08 | 1,728 | 1,755 | 1,719 | 1,742 | +22 | +1.3% | 111,800 |
| 2022/08/05 | 1,700 | 1,728 | 1,699 | 1,720 | +11 | +0.6% | 89,100 |
| 2022/08/04 | 1,733 | 1,733 | 1,703 | 1,709 | -24 | -1.4% | 119,000 |
| 2022/08/03 | 1,720 | 1,736 | 1,703 | 1,733 | +12 | +0.7% | 121,800 |
| 2022/08/02 | 1,713 | 1,728 | 1,700 | 1,721 | -11 | -0.6% | 114,400 |
| 2022/08/01 | 1,735 | 1,749 | 1,726 | 1,732 | +13 | +0.8% | 133,900 |
| 2022/07/29 | 1,709 | 1,733 | 1,706 | 1,719 | +16 | +0.9% | 175,400 |
| 2022/07/28 | 1,739 | 1,754 | 1,703 | 1,703 | -25 | -1.4% | 691,400 |
| 2022/07/27 | 1,710 | 1,731 | 1,701 | 1,728 | +4 | +0.2% | 157,000 |
| 2022/07/26 | 1,700 | 1,726 | 1,700 | 1,724 | +24 | +1.4% | 124,900 |
| 2022/07/25 | 1,708 | 1,711 | 1,692 | 1,700 | -8 | -0.5% | 110,800 |
| 2022/07/22 | 1,698 | 1,715 | 1,690 | 1,708 | +17 | +1% | 155,500 |
| 2022/07/21 | 1,686 | 1,692 | 1,651 | 1,691 | +1 | +0.1% | 98,800 |
| 2022/07/20 | 1,676 | 1,696 | 1,676 | 1,690 | +35 | +2.1% | 153,800 |
| 2022/07/19 | 1,632 | 1,655 | 1,628 | 1,655 | +39 | +2.4% | 144,700 |
| 2022/07/15 | 1,630 | 1,630 | 1,591 | 1,616 | +6 | +0.4% | 121,500 |
| 2022/07/14 | 1,607 | 1,625 | 1,606 | 1,610 | -1 | -0.1% | 127,800 |
| 2022/07/13 | 1,619 | 1,626 | 1,604 | 1,611 | +11 | +0.7% | 82,200 |
| 2022/07/12 | 1,639 | 1,639 | 1,591 | 1,600 | -41 | -2.5% | 177,600 |
| 2022/07/11 | 1,635 | 1,646 | 1,624 | 1,641 | +26 | +1.6% | 163,700 |
| 2022/07/08 | 1,618 | 1,639 | 1,610 | 1,615 | +30 | +1.9% | 214,400 |
| 2022/07/07 | 1,588 | 1,596 | 1,565 | 1,585 | +1 | +0.1% | 105,600 |
| 2022/07/06 | 1,576 | 1,588 | 1,566 | 1,584 | -12 | -0.8% | 118,000 |
| 2022/07/05 | 1,600 | 1,610 | 1,592 | 1,596 | -7 | -0.4% | 83,500 |
| 2022/07/04 | 1,602 | 1,609 | 1,591 | 1,603 | +21 | +1.3% | 91,800 |
| 2022/07/01 | 1,620 | 1,630 | 1,575 | 1,582 | -41 | -2.5% | 173,400 |
| 2022/06/30 | 1,674 | 1,674 | 1,610 | 1,623 | -36 | -2.2% | 153,900 |
| 2022/06/29 | 1,680 | 1,680 | 1,652 | 1,659 | -51 | -3% | 187,900 |
| 2022/06/28 | 1,677 | 1,710 | 1,675 | 1,710 | +24 | +1.4% | 220,600 |
| 2022/06/27 | 1,690 | 1,694 | 1,671 | 1,686 | +32 | +1.9% | 97,000 |
| 2022/06/24 | 1,636 | 1,657 | 1,627 | 1,654 | +11 | +0.7% | 100,300 |
651～
700
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
