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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,874 | 1,879 | 1,868 | 1,875 | +12 | +0.6% | 113,700 |
| 2017/12/15 | 1,860 | 1,870 | 1,849 | 1,863 | -4 | -0.2% | 201,800 |
| 2017/12/14 | 1,869 | 1,880 | 1,860 | 1,867 | +16 | +0.9% | 172,300 |
| 2017/12/13 | 1,864 | 1,868 | 1,849 | 1,851 | -9 | -0.5% | 132,200 |
| 2017/12/12 | 1,857 | 1,870 | 1,844 | 1,860 | +3 | +0.2% | 188,700 |
| 2017/12/11 | 1,840 | 1,858 | 1,826 | 1,857 | +25 | +1.4% | 145,000 |
| 2017/12/08 | 1,833 | 1,847 | 1,823 | 1,832 | +2 | +0.1% | 153,600 |
| 2017/12/07 | 1,801 | 1,836 | 1,795 | 1,830 | +23 | +1.3% | 214,900 |
| 2017/12/06 | 1,837 | 1,840 | 1,804 | 1,807 | -20 | -1.1% | 211,700 |
| 2017/12/05 | 1,816 | 1,837 | 1,806 | 1,827 | +7 | +0.4% | 192,500 |
| 2017/12/04 | 1,837 | 1,846 | 1,818 | 1,820 | -12 | -0.7% | 191,600 |
| 2017/12/01 | 1,847 | 1,849 | 1,823 | 1,832 | -7 | -0.4% | 179,300 |
| 2017/11/30 | 1,880 | 1,880 | 1,826 | 1,839 | -31 | -1.7% | 353,600 |
| 2017/11/29 | 1,886 | 1,898 | 1,869 | 1,870 | -5 | -0.3% | 211,400 |
| 2017/11/28 | 1,883 | 1,885 | 1,863 | 1,875 | -8 | -0.4% | 174,700 |
| 2017/11/27 | 1,901 | 1,901 | 1,881 | 1,883 | -7 | -0.4% | 137,200 |
| 2017/11/24 | 1,905 | 1,908 | 1,881 | 1,890 | -33 | -1.7% | 208,800 |
| 2017/11/22 | 1,898 | 1,924 | 1,896 | 1,923 | +43 | +2.3% | 255,800 |
| 2017/11/21 | 1,873 | 1,889 | 1,872 | 1,880 | +31 | +1.7% | 207,500 |
| 2017/11/20 | 1,886 | 1,891 | 1,849 | 1,849 | -38 | -2% | 304,700 |
| 2017/11/17 | 1,924 | 1,938 | 1,884 | 1,887 | -9 | -0.5% | 301,500 |
| 2017/11/16 | 1,895 | 1,907 | 1,880 | 1,896 | -6 | -0.3% | 330,500 |
| 2017/11/15 | 1,950 | 1,950 | 1,893 | 1,902 | -51 | -2.6% | 287,800 |
| 2017/11/14 | 1,964 | 1,975 | 1,950 | 1,953 | -13 | -0.7% | 187,700 |
| 2017/11/13 | 1,992 | 1,998 | 1,965 | 1,966 | -23 | -1.2% | 264,700 |
| 2017/11/10 | 1,986 | 2,013 | 1,986 | 1,989 | -19 | -0.9% | 194,000 |
| 2017/11/09 | 2,040 | 2,050 | 1,984 | 2,008 | -27 | -1.3% | 236,900 |
| 2017/11/08 | 2,030 | 2,035 | 2,002 | 2,035 | +5 | +0.2% | 131,300 |
| 2017/11/07 | 1,998 | 2,030 | 1,995 | 2,030 | +35 | +1.8% | 202,000 |
| 2017/11/06 | 2,018 | 2,019 | 1,991 | 1,995 | -27 | -1.3% | 225,900 |
| 2017/11/02 | 2,029 | 2,049 | 2,009 | 2,022 | +5 | +0.2% | 256,300 |
| 2017/11/01 | 2,012 | 2,022 | 2,001 | 2,017 | +27 | +1.4% | 384,900 |
| 2017/10/31 | 1,981 | 2,005 | 1,977 | 1,990 | -3 | -0.2% | 197,600 |
| 2017/10/30 | 1,997 | 2,008 | 1,984 | 1,993 | +3 | +0.2% | 409,600 |
| 2017/10/27 | 1,988 | 1,999 | 1,967 | 1,990 | +15 | +0.8% | 200,600 |
| 2017/10/26 | 1,961 | 1,984 | 1,959 | 1,975 | +1 | +0.1% | 213,100 |
| 2017/10/25 | 2,000 | 2,014 | 1,969 | 1,974 | -14 | -0.7% | 250,300 |
| 2017/10/24 | 1,984 | 1,991 | 1,969 | 1,988 | -4 | -0.2% | 188,100 |
| 2017/10/23 | 1,994 | 2,003 | 1,971 | 1,992 | ±0 | ±0% | 217,200 |
| 2017/10/20 | 1,991 | 2,008 | 1,972 | 1,992 | +1 | +0.1% | 218,400 |
| 2017/10/19 | 2,000 | 2,007 | 1,987 | 1,991 | -6 | -0.3% | 180,100 |
| 2017/10/18 | 1,995 | 2,004 | 1,984 | 1,997 | -12 | -0.6% | 247,800 |
| 2017/10/17 | 2,008 | 2,030 | 1,998 | 2,009 | -10 | -0.5% | 333,300 |
| 2017/10/16 | 2,001 | 2,019 | 1,996 | 2,019 | +25 | +1.3% | 370,800 |
| 2017/10/13 | 1,968 | 1,995 | 1,960 | 1,994 | +20 | +1% | 270,400 |
| 2017/10/12 | 1,919 | 1,989 | 1,916 | 1,974 | +79 | +4.2% | 554,200 |
| 2017/10/11 | 1,909 | 1,921 | 1,884 | 1,895 | -14 | -0.7% | 218,700 |
| 2017/10/10 | 1,913 | 1,917 | 1,890 | 1,909 | -17 | -0.9% | 322,300 |
| 2017/10/06 | 1,951 | 1,957 | 1,926 | 1,926 | -35 | -1.8% | 141,300 |
| 2017/10/05 | 1,961 | 1,972 | 1,948 | 1,961 | +3 | +0.2% | 239,800 |
1801～
1850
件表示中 / 3694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 | 164,600円 | +9.6% | +17.4% | 4.25% | 13.06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 |
| アイダ | 87,800円 | +1.7% | +47.4% | 3.42% | 12.03倍 | 0.63倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| ＡＩＲＭＡＮ | 184,500円 | +7.9% | +1.1% | 3.09% | 9.95倍 | 1.29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 | 233,700円 | +6.8% | -6.4% | 2.48% | 12.33倍 | 1.43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 | 288,600円 | +11.9% | +42.6% | 1.14% | 20.06倍 | 5.00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
