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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 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 |
151～
200
件表示中 / 3766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 | 169,700円 | +7.9% | -2.5% | 4.12% | 26.20倍 | 0.84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 |
| 大和冷 | 165,300円 | +1.8% | +1.9% | 3.02% | 14.70倍 | 1.18倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 不二越 | 338,500円 | +1.3% | +55.8% | 2.95% | 18.90倍 | 0.48倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| 小 森 | 150,500円 | +12.1% | +16.8% | 4.65% | 12.48倍 | 0.69倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| ユニバーサル | 100,300円 | +18.7% | - | 0.00% | 97.19倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
市場注目の銘柄
チャート関連のコラム
