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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,642 | 1,661 | 1,633 | 1,643 | +6 | +0.4% | 104,000 |
| 2022/06/22 | 1,667 | 1,678 | 1,634 | 1,637 | -12 | -0.7% | 115,800 |
| 2022/06/21 | 1,628 | 1,667 | 1,628 | 1,649 | +31 | +1.9% | 161,800 |
| 2022/06/20 | 1,674 | 1,674 | 1,612 | 1,618 | -26 | -1.6% | 183,500 |
| 2022/06/17 | 1,666 | 1,671 | 1,631 | 1,644 | -62 | -3.6% | 335,700 |
| 2022/06/16 | 1,725 | 1,740 | 1,704 | 1,706 | -6 | -0.4% | 165,700 |
| 2022/06/15 | 1,743 | 1,754 | 1,704 | 1,712 | -28 | -1.6% | 154,800 |
| 2022/06/14 | 1,725 | 1,743 | 1,709 | 1,740 | -16 | -0.9% | 143,300 |
| 2022/06/13 | 1,735 | 1,761 | 1,730 | 1,756 | -14 | -0.8% | 192,200 |
| 2022/06/10 | 1,775 | 1,798 | 1,754 | 1,770 | -15 | -0.8% | 274,400 |
| 2022/06/09 | 1,800 | 1,813 | 1,782 | 1,785 | -15 | -0.8% | 295,400 |
| 2022/06/08 | 1,790 | 1,814 | 1,790 | 1,800 | +1 | +0.1% | 222,900 |
| 2022/06/07 | 1,730 | 1,820 | 1,728 | 1,799 | +77 | +4.5% | 497,300 |
| 2022/06/06 | 1,703 | 1,726 | 1,697 | 1,722 | +20 | +1.2% | 124,300 |
| 2022/06/03 | 1,718 | 1,718 | 1,694 | 1,702 | -2 | -0.1% | 190,000 |
| 2022/06/02 | 1,712 | 1,719 | 1,702 | 1,704 | -3 | -0.2% | 142,600 |
| 2022/06/01 | 1,689 | 1,709 | 1,680 | 1,707 | +21 | +1.2% | 241,000 |
| 2022/05/31 | 1,680 | 1,703 | 1,666 | 1,686 | +2 | +0.1% | 320,100 |
| 2022/05/30 | 1,675 | 1,696 | 1,671 | 1,684 | +33 | +2% | 281,900 |
| 2022/05/27 | 1,628 | 1,662 | 1,627 | 1,651 | +46 | +2.9% | 268,000 |
| 2022/05/26 | 1,604 | 1,614 | 1,598 | 1,605 | +2 | +0.1% | 104,100 |
| 2022/05/25 | 1,616 | 1,617 | 1,595 | 1,603 | -4 | -0.2% | 130,900 |
| 2022/05/24 | 1,620 | 1,626 | 1,602 | 1,607 | -13 | -0.8% | 156,900 |
| 2022/05/23 | 1,614 | 1,626 | 1,607 | 1,620 | +15 | +0.9% | 290,500 |
| 2022/05/20 | 1,596 | 1,606 | 1,586 | 1,605 | +1 | +0.1% | 210,400 |
| 2022/05/19 | 1,570 | 1,617 | 1,569 | 1,604 | +8 | +0.5% | 163,300 |
| 2022/05/18 | 1,617 | 1,621 | 1,594 | 1,596 | -11 | -0.7% | 193,400 |
| 2022/05/17 | 1,568 | 1,621 | 1,568 | 1,607 | +44 | +2.8% | 330,800 |
| 2022/05/16 | 1,590 | 1,593 | 1,549 | 1,563 | -8 | -0.5% | 217,600 |
| 2022/05/13 | 1,538 | 1,579 | 1,536 | 1,571 | +33 | +2.1% | 312,100 |
| 2022/05/12 | 1,550 | 1,593 | 1,537 | 1,538 | +70 | +4.8% | 877,500 |
| 2022/05/11 | 1,464 | 1,475 | 1,458 | 1,468 | -9 | -0.6% | 202,900 |
| 2022/05/10 | 1,475 | 1,487 | 1,451 | 1,477 | +2 | +0.1% | 191,900 |
| 2022/05/09 | 1,495 | 1,503 | 1,469 | 1,475 | -35 | -2.3% | 139,600 |
| 2022/05/06 | 1,476 | 1,516 | 1,463 | 1,510 | +47 | +3.2% | 295,100 |
| 2022/05/02 | 1,446 | 1,474 | 1,446 | 1,463 | +2 | +0.1% | 154,300 |
| 2022/04/28 | 1,429 | 1,464 | 1,427 | 1,461 | +50 | +3.5% | 198,100 |
| 2022/04/27 | 1,393 | 1,413 | 1,389 | 1,411 | -1 | -0.1% | 263,400 |
| 2022/04/26 | 1,452 | 1,458 | 1,412 | 1,412 | -32 | -2.2% | 195,300 |
| 2022/04/25 | 1,460 | 1,463 | 1,441 | 1,444 | -46 | -3.1% | 341,100 |
| 2022/04/22 | 1,469 | 1,491 | 1,468 | 1,490 | +4 | +0.3% | 201,500 |
| 2022/04/21 | 1,456 | 1,487 | 1,456 | 1,486 | +38 | +2.6% | 170,500 |
| 2022/04/20 | 1,445 | 1,452 | 1,435 | 1,448 | +25 | +1.8% | 212,700 |
| 2022/04/19 | 1,421 | 1,426 | 1,417 | 1,423 | +4 | +0.3% | 139,700 |
| 2022/04/18 | 1,405 | 1,419 | 1,398 | 1,419 | ±0 | ±0% | 139,700 |
| 2022/04/15 | 1,410 | 1,419 | 1,404 | 1,419 | -16 | -1.1% | 120,200 |
| 2022/04/14 | 1,418 | 1,435 | 1,415 | 1,435 | +1 | +0.1% | 122,600 |
| 2022/04/13 | 1,426 | 1,435 | 1,408 | 1,434 | +34 | +2.4% | 179,400 |
| 2022/04/12 | 1,410 | 1,414 | 1,399 | 1,400 | -23 | -1.6% | 174,000 |
| 2022/04/11 | 1,424 | 1,435 | 1,416 | 1,423 | -5 | -0.4% | 155,400 |
701～
750
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
