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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,816 | 1,838 | 1,816 | 1,829 | +13 | +0.7% | 91,200 |
| 2024/11/29 | 1,802 | 1,830 | 1,800 | 1,816 | -3 | -0.2% | 89,500 |
| 2024/11/28 | 1,793 | 1,824 | 1,784 | 1,819 | +14 | +0.8% | 90,100 |
| 2024/11/27 | 1,798 | 1,817 | 1,781 | 1,805 | -11 | -0.6% | 130,200 |
| 2024/11/26 | 1,825 | 1,828 | 1,800 | 1,816 | -4 | -0.2% | 126,100 |
| 2024/11/25 | 1,878 | 1,880 | 1,820 | 1,820 | -36 | -1.9% | 148,300 |
| 2024/11/22 | 1,871 | 1,880 | 1,835 | 1,856 | -5 | -0.3% | 110,900 |
| 2024/11/21 | 1,854 | 1,861 | 1,831 | 1,861 | +7 | +0.4% | 76,100 |
| 2024/11/20 | 1,864 | 1,876 | 1,841 | 1,854 | -15 | -0.8% | 83,200 |
| 2024/11/19 | 1,844 | 1,871 | 1,842 | 1,869 | +25 | +1.4% | 94,800 |
| 2024/11/18 | 1,830 | 1,844 | 1,815 | 1,844 | +12 | +0.7% | 110,100 |
| 2024/11/15 | 1,814 | 1,839 | 1,811 | 1,832 | +22 | +1.2% | 155,300 |
| 2024/11/14 | 1,763 | 1,815 | 1,747 | 1,810 | -152 | -7.7% | 301,000 |
| 2024/11/13 | 1,950 | 1,987 | 1,942 | 1,962 | +1 | +0.1% | 102,500 |
| 2024/11/12 | 1,963 | 1,980 | 1,949 | 1,961 | -2 | -0.1% | 70,200 |
| 2024/11/11 | 1,991 | 1,994 | 1,957 | 1,963 | -28 | -1.4% | 64,100 |
| 2024/11/08 | 2,015 | 2,027 | 1,991 | 1,991 | -14 | -0.7% | 72,800 |
| 2024/11/07 | 2,000 | 2,023 | 1,996 | 2,005 | +26 | +1.3% | 84,300 |
| 2024/11/06 | 1,962 | 1,985 | 1,957 | 1,979 | +12 | +0.6% | 79,000 |
| 2024/11/05 | 1,953 | 1,975 | 1,949 | 1,967 | +14 | +0.7% | 56,900 |
| 2024/11/01 | 1,948 | 1,975 | 1,947 | 1,953 | -24 | -1.2% | 49,400 |
| 2024/10/31 | 1,975 | 1,991 | 1,964 | 1,977 | +14 | +0.7% | 62,300 |
| 2024/10/30 | 1,951 | 1,970 | 1,951 | 1,963 | +17 | +0.9% | 159,300 |
| 2024/10/29 | 1,935 | 1,953 | 1,935 | 1,946 | +11 | +0.6% | 61,900 |
| 2024/10/28 | 1,930 | 1,947 | 1,919 | 1,935 | +15 | +0.8% | 69,500 |
| 2024/10/25 | 1,938 | 1,941 | 1,907 | 1,920 | -12 | -0.6% | 78,000 |
| 2024/10/24 | 1,932 | 1,934 | 1,911 | 1,932 | ±0 | ±0% | 51,800 |
| 2024/10/23 | 1,946 | 1,952 | 1,926 | 1,932 | -14 | -0.7% | 54,800 |
| 2024/10/22 | 1,976 | 1,979 | 1,945 | 1,946 | -29 | -1.5% | 63,600 |
| 2024/10/21 | 1,978 | 1,986 | 1,968 | 1,975 | -3 | -0.2% | 44,700 |
| 2024/10/18 | 1,978 | 1,987 | 1,968 | 1,978 | +7 | +0.4% | 46,200 |
| 2024/10/17 | 1,991 | 1,991 | 1,967 | 1,971 | -20 | -1% | 75,800 |
| 2024/10/16 | 1,994 | 2,024 | 1,991 | 1,991 | -22 | -1.1% | 66,400 |
| 2024/10/15 | 2,020 | 2,025 | 1,999 | 2,013 | +12 | +0.6% | 86,900 |
| 2024/10/11 | 2,018 | 2,020 | 2,001 | 2,001 | -17 | -0.8% | 57,200 |
| 2024/10/10 | 2,005 | 2,029 | 1,997 | 2,018 | +18 | +0.9% | 97,800 |
| 2024/10/09 | 1,999 | 2,006 | 1,980 | 2,000 | -3 | -0.1% | 76,400 |
| 2024/10/08 | 1,988 | 2,014 | 1,987 | 2,003 | -35 | -1.7% | 87,300 |
| 2024/10/07 | 2,001 | 2,045 | 1,998 | 2,038 | +57 | +2.9% | 122,600 |
| 2024/10/04 | 1,980 | 1,987 | 1,967 | 1,981 | +1 | +0.1% | 87,700 |
| 2024/10/03 | 1,986 | 1,993 | 1,967 | 1,980 | +31 | +1.6% | 104,100 |
| 2024/10/02 | 1,930 | 1,966 | 1,930 | 1,949 | +12 | +0.6% | 108,900 |
| 2024/10/01 | 1,934 | 1,948 | 1,924 | 1,937 | +14 | +0.7% | 87,000 |
| 2024/09/30 | 1,893 | 1,933 | 1,891 | 1,923 | -38 | -1.9% | 125,500 |
| 2024/09/27 | 1,970 | 1,970 | 1,946 | 1,961 | +11 | +0.6% | 73,700 |
| 2024/09/26 | 1,936 | 1,950 | 1,922 | 1,950 | +41 | +2.1% | 160,300 |
| 2024/09/25 | 1,899 | 1,920 | 1,875 | 1,909 | +12 | +0.6% | 104,800 |
| 2024/09/24 | 1,920 | 1,920 | 1,887 | 1,897 | +1 | +0.1% | 104,000 |
| 2024/09/20 | 1,908 | 1,914 | 1,888 | 1,896 | +12 | +0.6% | 167,100 |
| 2024/09/19 | 1,885 | 1,906 | 1,872 | 1,884 | +13 | +0.7% | 181,700 |
101～
150
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
