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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,899 | 1,899 | 1,877 | 1,885 | -23 | -1.2% | 167,500 |
| 2017/07/21 | 1,898 | 1,911 | 1,898 | 1,908 | +10 | +0.5% | 155,300 |
| 2017/07/20 | 1,895 | 1,915 | 1,892 | 1,898 | +5 | +0.3% | 200,600 |
| 2017/07/19 | 1,908 | 1,920 | 1,893 | 1,893 | -35 | -1.8% | 248,500 |
| 2017/07/18 | 1,938 | 1,938 | 1,902 | 1,928 | -10 | -0.5% | 293,100 |
| 2017/07/14 | 1,923 | 1,949 | 1,914 | 1,938 | +17 | +0.9% | 365,100 |
| 2017/07/13 | 1,910 | 1,929 | 1,893 | 1,921 | +9 | +0.5% | 332,300 |
| 2017/07/12 | 1,935 | 1,935 | 1,904 | 1,912 | -16 | -0.8% | 284,700 |
| 2017/07/11 | 1,924 | 1,935 | 1,911 | 1,928 | +2 | +0.1% | 346,900 |
| 2017/07/10 | 1,918 | 1,939 | 1,918 | 1,926 | +14 | +0.7% | 435,500 |
| 2017/07/07 | 1,893 | 1,920 | 1,888 | 1,912 | +20 | +1.1% | 737,800 |
| 2017/07/06 | 1,859 | 1,896 | 1,851 | 1,892 | +52 | +2.8% | 701,500 |
| 2017/07/05 | 1,811 | 1,841 | 1,795 | 1,840 | +23 | +1.3% | 406,700 |
| 2017/07/04 | 1,842 | 1,851 | 1,812 | 1,817 | -2 | -0.1% | 374,500 |
| 2017/07/03 | 1,816 | 1,835 | 1,802 | 1,819 | +3 | +0.2% | 475,500 |
| 2017/06/30 | 1,800 | 1,816 | 1,767 | 1,816 | +88 | +5.1% | 1,777,100 |
| 2017/06/29 | 1,697 | 1,733 | 1,695 | 1,728 | +38 | +2.2% | 431,800 |
| 2017/06/28 | 1,710 | 1,714 | 1,684 | 1,690 | -15 | -0.9% | 210,800 |
| 2017/06/27 | 1,700 | 1,710 | 1,686 | 1,705 | +12 | +0.7% | 229,300 |
| 2017/06/26 | 1,682 | 1,694 | 1,680 | 1,693 | +12 | +0.7% | 172,400 |
| 2017/06/23 | 1,675 | 1,685 | 1,672 | 1,681 | +6 | +0.4% | 218,200 |
| 2017/06/22 | 1,673 | 1,679 | 1,669 | 1,675 | +3 | +0.2% | 223,300 |
| 2017/06/21 | 1,660 | 1,678 | 1,660 | 1,672 | +16 | +1% | 367,000 |
| 2017/06/20 | 1,651 | 1,662 | 1,643 | 1,656 | +22 | +1.3% | 302,700 |
| 2017/06/19 | 1,623 | 1,638 | 1,608 | 1,634 | +25 | +1.6% | 278,300 |
| 2017/06/16 | 1,616 | 1,623 | 1,601 | 1,609 | +20 | +1.3% | 574,700 |
| 2017/06/15 | 1,606 | 1,612 | 1,588 | 1,589 | -15 | -0.9% | 304,400 |
| 2017/06/14 | 1,618 | 1,624 | 1,601 | 1,604 | -7 | -0.4% | 343,000 |
| 2017/06/13 | 1,622 | 1,622 | 1,604 | 1,611 | -14 | -0.9% | 236,400 |
| 2017/06/12 | 1,614 | 1,629 | 1,606 | 1,625 | +19 | +1.2% | 312,300 |
| 2017/06/09 | 1,612 | 1,624 | 1,602 | 1,606 | -12 | -0.7% | 223,700 |
| 2017/06/08 | 1,638 | 1,641 | 1,610 | 1,618 | -6 | -0.4% | 245,700 |
| 2017/06/07 | 1,609 | 1,624 | 1,598 | 1,624 | +5 | +0.3% | 367,600 |
| 2017/06/06 | 1,640 | 1,640 | 1,616 | 1,619 | -29 | -1.8% | 347,200 |
| 2017/06/05 | 1,676 | 1,685 | 1,646 | 1,648 | -13 | -0.8% | 276,900 |
| 2017/06/02 | 1,653 | 1,672 | 1,643 | 1,661 | +19 | +1.2% | 432,600 |
| 2017/06/01 | 1,650 | 1,661 | 1,636 | 1,642 | +11 | +0.7% | 261,800 |
| 2017/05/31 | 1,641 | 1,645 | 1,627 | 1,631 | -24 | -1.5% | 230,900 |
| 2017/05/30 | 1,638 | 1,655 | 1,619 | 1,655 | +15 | +0.9% | 297,100 |
| 2017/05/29 | 1,647 | 1,655 | 1,634 | 1,640 | -7 | -0.4% | 225,300 |
| 2017/05/26 | 1,670 | 1,670 | 1,643 | 1,647 | -16 | -1% | 200,400 |
| 2017/05/25 | 1,694 | 1,695 | 1,662 | 1,663 | -30 | -1.8% | 210,400 |
| 2017/05/24 | 1,679 | 1,698 | 1,679 | 1,693 | +27 | +1.6% | 219,400 |
| 2017/05/23 | 1,671 | 1,708 | 1,664 | 1,666 | -5 | -0.3% | 389,600 |
| 2017/05/22 | 1,670 | 1,682 | 1,666 | 1,671 | +30 | +1.8% | 346,700 |
| 2017/05/19 | 1,672 | 1,680 | 1,641 | 1,641 | -19 | -1.1% | 234,100 |
| 2017/05/18 | 1,689 | 1,695 | 1,658 | 1,660 | -60 | -3.5% | 421,900 |
| 2017/05/17 | 1,715 | 1,734 | 1,670 | 1,720 | -31 | -1.8% | 715,900 |
| 2017/05/16 | 1,776 | 1,786 | 1,748 | 1,751 | -30 | -1.7% | 402,300 |
| 2017/05/15 | 1,796 | 1,806 | 1,771 | 1,781 | -40 | -2.2% | 428,900 |
1901～
1950
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
