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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,475 | 1,475 | 1,443 | 1,449 | -21 | -1.4% | 147,400 |
| 2022/01/24 | 1,441 | 1,472 | 1,428 | 1,470 | +5 | +0.3% | 213,900 |
| 2022/01/21 | 1,450 | 1,470 | 1,435 | 1,465 | -7 | -0.5% | 165,400 |
| 2022/01/20 | 1,443 | 1,479 | 1,437 | 1,472 | +20 | +1.4% | 178,900 |
| 2022/01/19 | 1,496 | 1,500 | 1,445 | 1,452 | -59 | -3.9% | 154,600 |
| 2022/01/18 | 1,553 | 1,560 | 1,506 | 1,511 | -42 | -2.7% | 143,500 |
| 2022/01/17 | 1,589 | 1,592 | 1,549 | 1,553 | -28 | -1.8% | 107,900 |
| 2022/01/14 | 1,569 | 1,590 | 1,566 | 1,581 | +20 | +1.3% | 215,000 |
| 2022/01/13 | 1,561 | 1,581 | 1,561 | 1,561 | -17 | -1.1% | 151,700 |
| 2022/01/12 | 1,546 | 1,583 | 1,545 | 1,578 | +32 | +2.1% | 170,400 |
| 2022/01/11 | 1,541 | 1,556 | 1,539 | 1,546 | -5 | -0.3% | 127,900 |
| 2022/01/07 | 1,565 | 1,585 | 1,540 | 1,551 | -14 | -0.9% | 194,800 |
| 2022/01/06 | 1,565 | 1,583 | 1,561 | 1,565 | -17 | -1.1% | 143,800 |
| 2022/01/05 | 1,577 | 1,593 | 1,575 | 1,582 | +9 | +0.6% | 180,200 |
| 2022/01/04 | 1,563 | 1,574 | 1,559 | 1,573 | +24 | +1.5% | 133,400 |
| 2021/12/30 | 1,548 | 1,554 | 1,542 | 1,549 | -7 | -0.4% | 79,900 |
| 2021/12/29 | 1,554 | 1,561 | 1,545 | 1,556 | -28 | -1.8% | 186,500 |
| 2021/12/28 | 1,576 | 1,595 | 1,571 | 1,584 | +14 | +0.9% | 199,300 |
| 2021/12/27 | 1,575 | 1,577 | 1,562 | 1,570 | -4 | -0.3% | 95,600 |
| 2021/12/24 | 1,597 | 1,602 | 1,574 | 1,574 | -19 | -1.2% | 93,300 |
| 2021/12/23 | 1,580 | 1,596 | 1,578 | 1,593 | +27 | +1.7% | 138,700 |
| 2021/12/22 | 1,571 | 1,577 | 1,555 | 1,566 | -2 | -0.1% | 108,400 |
| 2021/12/21 | 1,588 | 1,591 | 1,559 | 1,568 | ±0 | ±0% | 197,600 |
| 2021/12/20 | 1,609 | 1,614 | 1,566 | 1,568 | -58 | -3.6% | 157,800 |
| 2021/12/17 | 1,649 | 1,651 | 1,616 | 1,626 | -34 | -2% | 232,600 |
| 2021/12/16 | 1,625 | 1,676 | 1,623 | 1,660 | +66 | +4.1% | 504,300 |
| 2021/12/15 | 1,602 | 1,613 | 1,590 | 1,594 | -13 | -0.8% | 114,400 |
| 2021/12/14 | 1,601 | 1,607 | 1,585 | 1,607 | +6 | +0.4% | 178,300 |
| 2021/12/13 | 1,615 | 1,629 | 1,596 | 1,601 | -7 | -0.4% | 183,900 |
| 2021/12/10 | 1,598 | 1,617 | 1,595 | 1,608 | +9 | +0.6% | 205,300 |
| 2021/12/09 | 1,616 | 1,622 | 1,589 | 1,599 | -3 | -0.2% | 262,700 |
| 2021/12/08 | 1,567 | 1,611 | 1,565 | 1,602 | +42 | +2.7% | 373,000 |
| 2021/12/07 | 1,542 | 1,560 | 1,532 | 1,560 | +46 | +3% | 184,900 |
| 2021/12/06 | 1,515 | 1,560 | 1,514 | 1,514 | +29 | +2% | 327,100 |
| 2021/12/03 | 1,450 | 1,485 | 1,442 | 1,485 | +36 | +2.5% | 155,600 |
| 2021/12/02 | 1,429 | 1,457 | 1,429 | 1,449 | +7 | +0.5% | 232,200 |
| 2021/12/01 | 1,436 | 1,450 | 1,416 | 1,442 | -4 | -0.3% | 130,400 |
| 2021/11/30 | 1,490 | 1,503 | 1,443 | 1,446 | -22 | -1.5% | 267,600 |
| 2021/11/29 | 1,499 | 1,502 | 1,462 | 1,468 | -65 | -4.2% | 266,800 |
| 2021/11/26 | 1,549 | 1,551 | 1,525 | 1,533 | -31 | -2% | 140,600 |
| 2021/11/25 | 1,575 | 1,575 | 1,558 | 1,564 | -6 | -0.4% | 71,700 |
| 2021/11/24 | 1,569 | 1,585 | 1,563 | 1,570 | -13 | -0.8% | 120,300 |
| 2021/11/22 | 1,562 | 1,587 | 1,555 | 1,583 | +26 | +1.7% | 231,800 |
| 2021/11/19 | 1,545 | 1,557 | 1,538 | 1,557 | -2 | -0.1% | 101,800 |
| 2021/11/18 | 1,551 | 1,564 | 1,528 | 1,559 | -3 | -0.2% | 146,500 |
| 2021/11/17 | 1,561 | 1,565 | 1,543 | 1,562 | +8 | +0.5% | 119,400 |
| 2021/11/16 | 1,566 | 1,571 | 1,546 | 1,554 | -11 | -0.7% | 146,600 |
| 2021/11/15 | 1,570 | 1,595 | 1,561 | 1,565 | ±0 | ±0% | 203,500 |
| 2021/11/12 | 1,545 | 1,603 | 1,544 | 1,565 | +87 | +5.9% | 620,400 |
| 2021/11/11 | 1,477 | 1,492 | 1,473 | 1,478 | -14 | -0.9% | 135,100 |
801～
850
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
