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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,640 | 1,644 | 1,606 | 1,620 | -23 | -1.4% | 154,800 |
| 2017/02/24 | 1,659 | 1,662 | 1,640 | 1,643 | -40 | -2.4% | 133,200 |
| 2017/02/23 | 1,703 | 1,708 | 1,671 | 1,683 | -7 | -0.4% | 166,100 |
| 2017/02/22 | 1,700 | 1,714 | 1,680 | 1,690 | +1 | +0.1% | 264,700 |
| 2017/02/21 | 1,686 | 1,698 | 1,670 | 1,689 | +18 | +1.1% | 107,100 |
| 2017/02/20 | 1,676 | 1,682 | 1,661 | 1,671 | -8 | -0.5% | 116,200 |
| 2017/02/17 | 1,686 | 1,702 | 1,674 | 1,679 | -11 | -0.7% | 119,700 |
| 2017/02/16 | 1,709 | 1,709 | 1,683 | 1,690 | -20 | -1.2% | 154,400 |
| 2017/02/15 | 1,721 | 1,721 | 1,699 | 1,710 | +8 | +0.5% | 108,000 |
| 2017/02/14 | 1,723 | 1,738 | 1,698 | 1,702 | -22 | -1.3% | 169,400 |
| 2017/02/13 | 1,717 | 1,736 | 1,713 | 1,724 | +17 | +1% | 191,700 |
| 2017/02/10 | 1,680 | 1,711 | 1,680 | 1,707 | +47 | +2.8% | 184,400 |
| 2017/02/09 | 1,662 | 1,669 | 1,635 | 1,660 | -23 | -1.4% | 239,900 |
| 2017/02/08 | 1,680 | 1,693 | 1,671 | 1,683 | +2 | +0.1% | 131,900 |
| 2017/02/07 | 1,688 | 1,692 | 1,676 | 1,681 | -7 | -0.4% | 128,500 |
| 2017/02/06 | 1,708 | 1,714 | 1,676 | 1,688 | -8 | -0.5% | 149,100 |
| 2017/02/03 | 1,690 | 1,711 | 1,685 | 1,696 | +5 | +0.3% | 150,300 |
| 2017/02/02 | 1,723 | 1,727 | 1,687 | 1,691 | -39 | -2.3% | 197,200 |
| 2017/02/01 | 1,700 | 1,732 | 1,700 | 1,730 | +15 | +0.9% | 156,000 |
| 2017/01/31 | 1,710 | 1,740 | 1,708 | 1,715 | -6 | -0.3% | 180,200 |
| 2017/01/30 | 1,725 | 1,725 | 1,709 | 1,721 | -35 | -2% | 176,900 |
| 2017/01/27 | 1,750 | 1,769 | 1,745 | 1,756 | +27 | +1.6% | 204,100 |
| 2017/01/26 | 1,770 | 1,770 | 1,719 | 1,729 | -7 | -0.4% | 245,700 |
| 2017/01/25 | 1,722 | 1,765 | 1,722 | 1,736 | +39 | +2.3% | 301,800 |
| 2017/01/24 | 1,677 | 1,715 | 1,668 | 1,697 | +7 | +0.4% | 240,200 |
| 2017/01/23 | 1,702 | 1,714 | 1,683 | 1,690 | -27 | -1.6% | 185,500 |
| 2017/01/20 | 1,653 | 1,727 | 1,653 | 1,717 | +67 | +4.1% | 498,400 |
| 2017/01/19 | 1,608 | 1,650 | 1,601 | 1,650 | +65 | +4.1% | 399,900 |
| 2017/01/18 | 1,556 | 1,591 | 1,552 | 1,585 | +12 | +0.8% | 253,600 |
| 2017/01/17 | 1,585 | 1,597 | 1,570 | 1,573 | -21 | -1.3% | 198,700 |
| 2017/01/16 | 1,595 | 1,604 | 1,583 | 1,594 | -15 | -0.9% | 122,200 |
| 2017/01/13 | 1,606 | 1,620 | 1,589 | 1,609 | -3 | -0.2% | 204,100 |
| 2017/01/12 | 1,562 | 1,615 | 1,562 | 1,612 | +50 | +3.2% | 400,000 |
| 2017/01/11 | 1,597 | 1,599 | 1,552 | 1,562 | -78 | -4.8% | 628,300 |
| 2017/01/10 | 1,614 | 1,650 | 1,612 | 1,640 | +26 | +1.6% | 291,000 |
| 2017/01/06 | 1,578 | 1,619 | 1,578 | 1,614 | -2 | -0.1% | 119,100 |
| 2017/01/05 | 1,636 | 1,639 | 1,603 | 1,616 | -20 | -1.2% | 149,300 |
| 2017/01/04 | 1,600 | 1,636 | 1,596 | 1,636 | +44 | +2.8% | 152,800 |
| 2016/12/30 | 1,588 | 1,597 | 1,570 | 1,592 | +2 | +0.1% | 105,200 |
| 2016/12/29 | 1,635 | 1,639 | 1,582 | 1,590 | -54 | -3.3% | 190,100 |
| 2016/12/28 | 1,593 | 1,644 | 1,593 | 1,644 | +56 | +3.5% | 162,900 |
| 2016/12/27 | 1,611 | 1,611 | 1,585 | 1,588 | -24 | -1.5% | 145,900 |
| 2016/12/26 | 1,614 | 1,630 | 1,609 | 1,612 | -3 | -0.2% | 158,400 |
| 2016/12/22 | 1,613 | 1,624 | 1,603 | 1,615 | +7 | +0.4% | 130,900 |
| 2016/12/21 | 1,613 | 1,633 | 1,607 | 1,608 | +2 | +0.1% | 223,100 |
| 2016/12/20 | 1,607 | 1,611 | 1,593 | 1,606 | -1 | -0.1% | 149,000 |
| 2016/12/19 | 1,623 | 1,623 | 1,603 | 1,607 | -10 | -0.6% | 81,800 |
| 2016/12/16 | 1,617 | 1,628 | 1,606 | 1,617 | +13 | +0.8% | 197,100 |
| 2016/12/15 | 1,587 | 1,622 | 1,581 | 1,604 | +27 | +1.7% | 278,800 |
| 2016/12/14 | 1,582 | 1,584 | 1,564 | 1,577 | -15 | -0.9% | 235,300 |
2001～
2050
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
