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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,940 | 1,977 | 1,928 | 1,958 | +33 | +1.7% | 408,100 |
| 2017/10/03 | 1,920 | 1,926 | 1,898 | 1,925 | +21 | +1.1% | 309,900 |
| 2017/10/02 | 1,931 | 1,950 | 1,897 | 1,904 | -34 | -1.8% | 321,300 |
| 2017/09/29 | 1,952 | 1,972 | 1,922 | 1,938 | -44 | -2.2% | 551,500 |
| 2017/09/28 | 1,935 | 1,982 | 1,933 | 1,982 | +70 | +3.7% | 527,000 |
| 2017/09/27 | 1,899 | 1,923 | 1,898 | 1,912 | +5 | +0.3% | 193,500 |
| 2017/09/26 | 1,910 | 1,917 | 1,894 | 1,907 | -12 | -0.6% | 192,300 |
| 2017/09/25 | 1,925 | 1,937 | 1,919 | 1,919 | +4 | +0.2% | 221,700 |
| 2017/09/22 | 1,899 | 1,923 | 1,882 | 1,915 | +10 | +0.5% | 298,700 |
| 2017/09/21 | 1,917 | 1,923 | 1,902 | 1,905 | -9 | -0.5% | 253,700 |
| 2017/09/20 | 1,905 | 1,922 | 1,900 | 1,914 | +13 | +0.7% | 222,000 |
| 2017/09/19 | 1,882 | 1,908 | 1,877 | 1,901 | +35 | +1.9% | 334,100 |
| 2017/09/15 | 1,839 | 1,872 | 1,838 | 1,866 | +26 | +1.4% | 330,100 |
| 2017/09/14 | 1,843 | 1,846 | 1,823 | 1,840 | +2 | +0.1% | 245,900 |
| 2017/09/13 | 1,828 | 1,845 | 1,828 | 1,838 | +23 | +1.3% | 189,000 |
| 2017/09/12 | 1,810 | 1,822 | 1,803 | 1,815 | +20 | +1.1% | 169,200 |
| 2017/09/11 | 1,799 | 1,813 | 1,788 | 1,795 | +13 | +0.7% | 199,600 |
| 2017/09/08 | 1,797 | 1,802 | 1,774 | 1,782 | -20 | -1.1% | 171,900 |
| 2017/09/07 | 1,794 | 1,809 | 1,781 | 1,802 | +21 | +1.2% | 178,400 |
| 2017/09/06 | 1,764 | 1,786 | 1,752 | 1,781 | +30 | +1.7% | 259,400 |
| 2017/09/05 | 1,801 | 1,813 | 1,751 | 1,751 | -60 | -3.3% | 386,900 |
| 2017/09/04 | 1,812 | 1,820 | 1,801 | 1,811 | -21 | -1.1% | 202,500 |
| 2017/09/01 | 1,823 | 1,838 | 1,814 | 1,832 | +2 | +0.1% | 254,300 |
| 2017/08/31 | 1,815 | 1,840 | 1,815 | 1,830 | +22 | +1.2% | 337,700 |
| 2017/08/30 | 1,800 | 1,809 | 1,785 | 1,808 | +29 | +1.6% | 280,300 |
| 2017/08/29 | 1,761 | 1,791 | 1,755 | 1,779 | -20 | -1.1% | 246,600 |
| 2017/08/28 | 1,815 | 1,817 | 1,775 | 1,799 | -11 | -0.6% | 486,200 |
| 2017/08/25 | 1,821 | 1,822 | 1,794 | 1,810 | -10 | -0.5% | 443,900 |
| 2017/08/24 | 1,819 | 1,832 | 1,812 | 1,820 | -12 | -0.7% | 418,800 |
| 2017/08/23 | 1,828 | 1,833 | 1,815 | 1,832 | +23 | +1.3% | 380,400 |
| 2017/08/22 | 1,858 | 1,860 | 1,794 | 1,809 | +29 | +1.6% | 1,392,300 |
| 2017/08/21 | 1,764 | 1,781 | 1,756 | 1,780 | +19 | +1.1% | 218,900 |
| 2017/08/18 | 1,772 | 1,776 | 1,757 | 1,761 | -17 | -1% | 209,400 |
| 2017/08/17 | 1,755 | 1,781 | 1,754 | 1,778 | +26 | +1.5% | 189,800 |
| 2017/08/16 | 1,765 | 1,769 | 1,751 | 1,752 | -13 | -0.7% | 276,000 |
| 2017/08/15 | 1,782 | 1,787 | 1,764 | 1,765 | -13 | -0.7% | 316,600 |
| 2017/08/14 | 1,787 | 1,801 | 1,776 | 1,778 | -27 | -1.5% | 205,100 |
| 2017/08/10 | 1,822 | 1,828 | 1,800 | 1,805 | -12 | -0.7% | 252,000 |
| 2017/08/09 | 1,830 | 1,839 | 1,809 | 1,817 | -33 | -1.8% | 225,100 |
| 2017/08/08 | 1,841 | 1,855 | 1,832 | 1,850 | +27 | +1.5% | 222,900 |
| 2017/08/07 | 1,819 | 1,843 | 1,819 | 1,823 | +9 | +0.5% | 127,400 |
| 2017/08/04 | 1,847 | 1,847 | 1,812 | 1,814 | -44 | -2.4% | 266,500 |
| 2017/08/03 | 1,866 | 1,876 | 1,848 | 1,858 | -3 | -0.2% | 130,500 |
| 2017/08/02 | 1,845 | 1,867 | 1,837 | 1,861 | +25 | +1.4% | 131,400 |
| 2017/08/01 | 1,832 | 1,856 | 1,830 | 1,836 | +7 | +0.4% | 220,600 |
| 2017/07/31 | 1,835 | 1,836 | 1,823 | 1,829 | -13 | -0.7% | 304,700 |
| 2017/07/28 | 1,860 | 1,861 | 1,835 | 1,842 | -18 | -1% | 208,600 |
| 2017/07/27 | 1,823 | 1,869 | 1,822 | 1,860 | +38 | +2.1% | 369,700 |
| 2017/07/26 | 1,851 | 1,874 | 1,819 | 1,822 | -32 | -1.7% | 546,700 |
| 2017/07/25 | 1,885 | 1,885 | 1,854 | 1,854 | -31 | -1.6% | 164,000 |
1851～
1900
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
