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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,859 | 1,863 | 1,817 | 1,821 | -45 | -2.4% | 340,500 |
| 2017/05/11 | 1,858 | 1,870 | 1,851 | 1,866 | +7 | +0.4% | 149,100 |
| 2017/05/10 | 1,861 | 1,877 | 1,848 | 1,859 | -1 | -0.1% | 352,000 |
| 2017/05/09 | 1,883 | 1,892 | 1,858 | 1,860 | -40 | -2.1% | 387,500 |
| 2017/05/08 | 1,880 | 1,904 | 1,865 | 1,900 | +22 | +1.2% | 344,900 |
| 2017/05/02 | 1,838 | 1,883 | 1,837 | 1,878 | +41 | +2.2% | 360,500 |
| 2017/05/01 | 1,848 | 1,861 | 1,835 | 1,837 | -28 | -1.5% | 279,000 |
| 2017/04/28 | 1,850 | 1,882 | 1,845 | 1,865 | +16 | +0.9% | 445,100 |
| 2017/04/27 | 1,824 | 1,861 | 1,823 | 1,849 | -11 | -0.6% | 329,500 |
| 2017/04/26 | 1,850 | 1,870 | 1,830 | 1,860 | +25 | +1.4% | 536,800 |
| 2017/04/25 | 1,796 | 1,835 | 1,754 | 1,835 | +47 | +2.6% | 629,000 |
| 2017/04/24 | 1,779 | 1,825 | 1,767 | 1,788 | +21 | +1.2% | 578,700 |
| 2017/04/21 | 1,759 | 1,771 | 1,727 | 1,767 | +16 | +0.9% | 389,100 |
| 2017/04/20 | 1,720 | 1,771 | 1,718 | 1,751 | +34 | +2% | 476,400 |
| 2017/04/19 | 1,669 | 1,728 | 1,665 | 1,717 | +42 | +2.5% | 400,000 |
| 2017/04/18 | 1,656 | 1,679 | 1,653 | 1,675 | +27 | +1.6% | 286,800 |
| 2017/04/17 | 1,664 | 1,664 | 1,632 | 1,648 | -40 | -2.4% | 298,800 |
| 2017/04/14 | 1,690 | 1,701 | 1,657 | 1,688 | -27 | -1.6% | 358,200 |
| 2017/04/13 | 1,698 | 1,737 | 1,692 | 1,715 | +86 | +5.3% | 664,900 |
| 2017/04/12 | 1,626 | 1,641 | 1,605 | 1,629 | -21 | -1.3% | 182,900 |
| 2017/04/11 | 1,665 | 1,671 | 1,645 | 1,650 | -34 | -2% | 193,500 |
| 2017/04/10 | 1,676 | 1,694 | 1,670 | 1,684 | +13 | +0.8% | 101,500 |
| 2017/04/07 | 1,650 | 1,682 | 1,644 | 1,671 | +32 | +2% | 220,500 |
| 2017/04/06 | 1,680 | 1,684 | 1,630 | 1,639 | -41 | -2.4% | 247,100 |
| 2017/04/05 | 1,670 | 1,704 | 1,664 | 1,680 | +4 | +0.2% | 180,800 |
| 2017/04/04 | 1,699 | 1,705 | 1,669 | 1,676 | -23 | -1.4% | 169,500 |
| 2017/04/03 | 1,709 | 1,714 | 1,695 | 1,699 | -8 | -0.5% | 95,800 |
| 2017/03/31 | 1,733 | 1,742 | 1,707 | 1,707 | -31 | -1.8% | 157,000 |
| 2017/03/30 | 1,752 | 1,776 | 1,733 | 1,738 | +26 | +1.5% | 369,200 |
| 2017/03/29 | 1,725 | 1,732 | 1,696 | 1,712 | +7 | +0.4% | 133,500 |
| 2017/03/28 | 1,704 | 1,710 | 1,691 | 1,705 | +22 | +1.3% | 195,600 |
| 2017/03/27 | 1,695 | 1,697 | 1,677 | 1,683 | -17 | -1% | 115,800 |
| 2017/03/24 | 1,748 | 1,748 | 1,695 | 1,700 | -56 | -3.2% | 320,400 |
| 2017/03/23 | 1,729 | 1,763 | 1,713 | 1,756 | +25 | +1.4% | 279,800 |
| 2017/03/22 | 1,719 | 1,743 | 1,713 | 1,731 | -27 | -1.5% | 169,900 |
| 2017/03/21 | 1,741 | 1,763 | 1,737 | 1,758 | -3 | -0.2% | 142,400 |
| 2017/03/17 | 1,754 | 1,774 | 1,750 | 1,761 | -7 | -0.4% | 136,100 |
| 2017/03/16 | 1,726 | 1,774 | 1,723 | 1,768 | +20 | +1.1% | 178,300 |
| 2017/03/15 | 1,751 | 1,764 | 1,739 | 1,748 | -3 | -0.2% | 111,400 |
| 2017/03/14 | 1,743 | 1,763 | 1,726 | 1,751 | +15 | +0.9% | 139,200 |
| 2017/03/13 | 1,744 | 1,749 | 1,720 | 1,736 | -12 | -0.7% | 139,900 |
| 2017/03/10 | 1,758 | 1,794 | 1,741 | 1,748 | +23 | +1.3% | 187,100 |
| 2017/03/09 | 1,719 | 1,730 | 1,704 | 1,725 | +18 | +1.1% | 137,300 |
| 2017/03/08 | 1,702 | 1,724 | 1,684 | 1,707 | -5 | -0.3% | 140,700 |
| 2017/03/07 | 1,694 | 1,713 | 1,690 | 1,712 | +9 | +0.5% | 166,200 |
| 2017/03/06 | 1,691 | 1,712 | 1,683 | 1,703 | +14 | +0.8% | 147,100 |
| 2017/03/03 | 1,701 | 1,703 | 1,673 | 1,689 | -18 | -1.1% | 177,700 |
| 2017/03/02 | 1,674 | 1,713 | 1,674 | 1,707 | +49 | +3% | 292,900 |
| 2017/03/01 | 1,640 | 1,659 | 1,631 | 1,658 | +25 | +1.5% | 173,400 |
| 2017/02/28 | 1,646 | 1,658 | 1,631 | 1,633 | +13 | +0.8% | 146,100 |
1951～
2000
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
