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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,459 | 1,459 | 1,415 | 1,428 | -31 | -2.1% | 231,500 |
| 2022/04/07 | 1,500 | 1,500 | 1,457 | 1,459 | -62 | -4.1% | 164,700 |
| 2022/04/06 | 1,518 | 1,534 | 1,511 | 1,521 | -5 | -0.3% | 154,300 |
| 2022/04/05 | 1,543 | 1,554 | 1,526 | 1,526 | +3 | +0.2% | 136,200 |
| 2022/04/04 | 1,530 | 1,538 | 1,512 | 1,523 | -25 | -1.6% | 132,800 |
| 2022/04/01 | 1,530 | 1,548 | 1,523 | 1,548 | +8 | +0.5% | 174,500 |
| 2022/03/31 | 1,515 | 1,556 | 1,510 | 1,540 | +11 | +0.7% | 240,800 |
| 2022/03/30 | 1,536 | 1,542 | 1,511 | 1,529 | +3 | +0.2% | 181,300 |
| 2022/03/29 | 1,515 | 1,528 | 1,509 | 1,526 | +13 | +0.9% | 163,000 |
| 2022/03/28 | 1,523 | 1,523 | 1,508 | 1,513 | +1 | +0.1% | 132,600 |
| 2022/03/25 | 1,504 | 1,524 | 1,500 | 1,512 | +10 | +0.7% | 150,600 |
| 2022/03/24 | 1,500 | 1,502 | 1,480 | 1,502 | -7 | -0.5% | 121,200 |
| 2022/03/23 | 1,479 | 1,509 | 1,475 | 1,509 | +32 | +2.2% | 155,400 |
| 2022/03/22 | 1,475 | 1,481 | 1,465 | 1,477 | +6 | +0.4% | 143,800 |
| 2022/03/18 | 1,454 | 1,476 | 1,447 | 1,471 | +14 | +1% | 178,700 |
| 2022/03/17 | 1,441 | 1,458 | 1,431 | 1,457 | +35 | +2.5% | 167,700 |
| 2022/03/16 | 1,427 | 1,428 | 1,405 | 1,422 | +14 | +1% | 114,800 |
| 2022/03/15 | 1,410 | 1,425 | 1,405 | 1,408 | +11 | +0.8% | 112,600 |
| 2022/03/14 | 1,394 | 1,406 | 1,389 | 1,397 | +19 | +1.4% | 101,100 |
| 2022/03/11 | 1,361 | 1,380 | 1,353 | 1,378 | -10 | -0.7% | 151,900 |
| 2022/03/10 | 1,354 | 1,389 | 1,353 | 1,388 | +64 | +4.8% | 148,900 |
| 2022/03/09 | 1,331 | 1,350 | 1,318 | 1,324 | -4 | -0.3% | 172,700 |
| 2022/03/08 | 1,337 | 1,354 | 1,322 | 1,328 | -33 | -2.4% | 206,300 |
| 2022/03/07 | 1,405 | 1,408 | 1,356 | 1,361 | -84 | -5.8% | 237,200 |
| 2022/03/04 | 1,468 | 1,471 | 1,445 | 1,445 | -32 | -2.2% | 169,800 |
| 2022/03/03 | 1,473 | 1,492 | 1,469 | 1,477 | +28 | +1.9% | 91,600 |
| 2022/03/02 | 1,455 | 1,473 | 1,448 | 1,449 | -39 | -2.6% | 133,900 |
| 2022/03/01 | 1,481 | 1,506 | 1,474 | 1,488 | +24 | +1.6% | 138,600 |
| 2022/02/28 | 1,480 | 1,482 | 1,452 | 1,464 | -14 | -0.9% | 185,500 |
| 2022/02/25 | 1,455 | 1,478 | 1,442 | 1,478 | +40 | +2.8% | 127,400 |
| 2022/02/24 | 1,464 | 1,468 | 1,420 | 1,438 | -34 | -2.3% | 190,300 |
| 2022/02/22 | 1,466 | 1,476 | 1,457 | 1,472 | -21 | -1.4% | 151,200 |
| 2022/02/21 | 1,472 | 1,499 | 1,467 | 1,493 | -8 | -0.5% | 88,700 |
| 2022/02/18 | 1,473 | 1,509 | 1,467 | 1,501 | +19 | +1.3% | 212,700 |
| 2022/02/17 | 1,500 | 1,509 | 1,480 | 1,482 | -24 | -1.6% | 170,100 |
| 2022/02/16 | 1,485 | 1,507 | 1,477 | 1,506 | +47 | +3.2% | 111,500 |
| 2022/02/15 | 1,479 | 1,481 | 1,446 | 1,459 | -3 | -0.2% | 183,300 |
| 2022/02/14 | 1,493 | 1,494 | 1,462 | 1,462 | -52 | -3.4% | 213,700 |
| 2022/02/10 | 1,529 | 1,565 | 1,507 | 1,514 | +30 | +2% | 583,700 |
| 2022/02/09 | 1,480 | 1,487 | 1,461 | 1,484 | +30 | +2.1% | 154,400 |
| 2022/02/08 | 1,464 | 1,477 | 1,447 | 1,454 | -6 | -0.4% | 87,000 |
| 2022/02/07 | 1,471 | 1,472 | 1,450 | 1,460 | -3 | -0.2% | 110,800 |
| 2022/02/04 | 1,455 | 1,476 | 1,441 | 1,463 | +10 | +0.7% | 97,500 |
| 2022/02/03 | 1,451 | 1,465 | 1,451 | 1,453 | -16 | -1.1% | 68,200 |
| 2022/02/02 | 1,444 | 1,472 | 1,444 | 1,469 | +35 | +2.4% | 84,600 |
| 2022/02/01 | 1,453 | 1,469 | 1,434 | 1,434 | -13 | -0.9% | 97,200 |
| 2022/01/31 | 1,432 | 1,452 | 1,422 | 1,447 | +13 | +0.9% | 101,500 |
| 2022/01/28 | 1,417 | 1,437 | 1,404 | 1,434 | +33 | +2.4% | 123,500 |
| 2022/01/27 | 1,444 | 1,449 | 1,390 | 1,401 | -33 | -2.3% | 219,200 |
| 2022/01/26 | 1,449 | 1,462 | 1,427 | 1,434 | -15 | -1% | 122,600 |
751～
800
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
