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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,896 | 1,918 | 1,876 | 1,877 | -19 | -1% | 53,500 |
| 2025/02/17 | 1,937 | 1,939 | 1,896 | 1,896 | -41 | -2.1% | 58,100 |
| 2025/02/14 | 1,965 | 1,965 | 1,919 | 1,937 | -18 | -0.9% | 127,600 |
| 2025/02/13 | 1,930 | 1,959 | 1,890 | 1,955 | +6 | +0.3% | 185,300 |
| 2025/02/12 | 1,996 | 1,996 | 1,933 | 1,949 | -22 | -1.1% | 87,300 |
| 2025/02/10 | 1,968 | 1,988 | 1,954 | 1,971 | +6 | +0.3% | 140,900 |
| 2025/02/07 | 1,978 | 1,997 | 1,954 | 1,965 | -1 | -0.1% | 89,100 |
| 2025/02/06 | 1,953 | 1,966 | 1,940 | 1,966 | +25 | +1.3% | 63,600 |
| 2025/02/05 | 1,957 | 1,958 | 1,930 | 1,941 | +1 | +0.1% | 64,900 |
| 2025/02/04 | 1,959 | 1,962 | 1,923 | 1,940 | +15 | +0.8% | 80,100 |
| 2025/02/03 | 1,925 | 1,942 | 1,913 | 1,925 | -33 | -1.7% | 81,500 |
| 2025/01/31 | 1,935 | 1,967 | 1,935 | 1,958 | +2 | +0.1% | 41,300 |
| 2025/01/30 | 1,953 | 1,959 | 1,939 | 1,956 | +8 | +0.4% | 64,700 |
| 2025/01/29 | 1,968 | 1,973 | 1,944 | 1,948 | -15 | -0.8% | 52,500 |
| 2025/01/28 | 1,934 | 1,963 | 1,924 | 1,963 | +29 | +1.5% | 68,900 |
| 2025/01/27 | 1,948 | 1,948 | 1,925 | 1,934 | +19 | +1% | 58,600 |
| 2025/01/24 | 1,942 | 1,945 | 1,910 | 1,915 | -28 | -1.4% | 88,300 |
| 2025/01/23 | 1,950 | 1,959 | 1,941 | 1,943 | -6 | -0.3% | 55,500 |
| 2025/01/22 | 1,940 | 1,956 | 1,924 | 1,949 | +26 | +1.4% | 58,600 |
| 2025/01/21 | 1,920 | 1,932 | 1,914 | 1,923 | +5 | +0.3% | 68,900 |
| 2025/01/20 | 1,898 | 1,923 | 1,898 | 1,918 | +20 | +1.1% | 44,200 |
| 2025/01/17 | 1,879 | 1,901 | 1,876 | 1,898 | +19 | +1% | 57,100 |
| 2025/01/16 | 1,894 | 1,899 | 1,870 | 1,879 | -4 | -0.2% | 89,400 |
| 2025/01/15 | 1,871 | 1,894 | 1,871 | 1,883 | +12 | +0.6% | 88,200 |
| 2025/01/14 | 1,893 | 1,893 | 1,852 | 1,871 | -24 | -1.3% | 81,800 |
| 2025/01/10 | 1,874 | 1,900 | 1,872 | 1,895 | +4 | +0.2% | 66,500 |
| 2025/01/09 | 1,914 | 1,925 | 1,891 | 1,891 | -22 | -1.2% | 94,900 |
| 2025/01/08 | 1,874 | 1,923 | 1,874 | 1,913 | +39 | +2.1% | 100,200 |
| 2025/01/07 | 1,887 | 1,890 | 1,860 | 1,874 | -8 | -0.4% | 90,600 |
| 2025/01/06 | 1,888 | 1,898 | 1,872 | 1,882 | -6 | -0.3% | 129,500 |
| 2024/12/30 | 1,875 | 1,899 | 1,872 | 1,888 | +21 | +1.1% | 96,100 |
| 2024/12/27 | 1,841 | 1,884 | 1,835 | 1,867 | -5 | -0.3% | 127,600 |
| 2024/12/26 | 1,868 | 1,873 | 1,859 | 1,872 | -1 | -0.1% | 90,800 |
| 2024/12/25 | 1,885 | 1,885 | 1,857 | 1,873 | +7 | +0.4% | 42,900 |
| 2024/12/24 | 1,867 | 1,869 | 1,856 | 1,866 | -5 | -0.3% | 46,100 |
| 2024/12/23 | 1,861 | 1,879 | 1,850 | 1,871 | +15 | +0.8% | 65,400 |
| 2024/12/20 | 1,889 | 1,899 | 1,856 | 1,856 | -33 | -1.7% | 149,000 |
| 2024/12/19 | 1,863 | 1,899 | 1,863 | 1,889 | +8 | +0.4% | 60,100 |
| 2024/12/18 | 1,865 | 1,888 | 1,863 | 1,881 | +16 | +0.9% | 59,000 |
| 2024/12/17 | 1,863 | 1,884 | 1,861 | 1,865 | -8 | -0.4% | 50,900 |
| 2024/12/16 | 1,904 | 1,904 | 1,870 | 1,873 | -22 | -1.2% | 46,300 |
| 2024/12/13 | 1,883 | 1,903 | 1,882 | 1,895 | ±0 | ±0% | 89,500 |
| 2024/12/12 | 1,900 | 1,900 | 1,877 | 1,895 | +14 | +0.7% | 87,500 |
| 2024/12/11 | 1,900 | 1,900 | 1,875 | 1,881 | -4 | -0.2% | 82,900 |
| 2024/12/10 | 1,868 | 1,892 | 1,868 | 1,885 | +27 | +1.5% | 66,600 |
| 2024/12/09 | 1,854 | 1,868 | 1,832 | 1,858 | +21 | +1.1% | 127,000 |
| 2024/12/06 | 1,827 | 1,838 | 1,824 | 1,837 | +3 | +0.2% | 89,200 |
| 2024/12/05 | 1,814 | 1,845 | 1,814 | 1,834 | +20 | +1.1% | 87,700 |
| 2024/12/04 | 1,842 | 1,843 | 1,812 | 1,814 | -29 | -1.6% | 110,900 |
| 2024/12/03 | 1,833 | 1,856 | 1,827 | 1,843 | +14 | +0.8% | 116,200 |
51～
100
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
