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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 3768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 | 170,900円 | +7.9% | -2.5% | 4.10% | 26.39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 |
| 守谷輸送 | 489,500円 | +16.8% | +3.1% | 0.86% | 29.48倍 | 7.49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 |
| 不二越 | 342,000円 | +1.3% | +55.8% | 2.92% | 19.10倍 | 0.49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 |
| リケンＮＰＲ | 291,000円 | -4.9% | -22.3% | 4.47% | 10.73倍 | 0.54倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| 小 森 | 152,300円 | +12.1% | +16.8% | 4.60% | 12.63倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
