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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
