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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,594 | 1,597 | 1,571 | 1,592 | -17 | -1.1% | 184,500 |
| 2016/12/12 | 1,621 | 1,629 | 1,594 | 1,609 | -7 | -0.4% | 155,100 |
| 2016/12/09 | 1,601 | 1,618 | 1,592 | 1,616 | -13 | -0.8% | 239,800 |
| 2016/12/08 | 1,612 | 1,631 | 1,610 | 1,629 | +32 | +2% | 199,200 |
| 2016/12/07 | 1,592 | 1,609 | 1,591 | 1,597 | +21 | +1.3% | 231,500 |
| 2016/12/06 | 1,597 | 1,599 | 1,573 | 1,576 | -5 | -0.3% | 130,800 |
| 2016/12/05 | 1,558 | 1,589 | 1,557 | 1,581 | ±0 | ±0% | 181,000 |
| 2016/12/02 | 1,595 | 1,605 | 1,577 | 1,581 | -18 | -1.1% | 248,900 |
| 2016/12/01 | 1,571 | 1,610 | 1,566 | 1,599 | +43 | +2.8% | 351,500 |
| 2016/11/30 | 1,560 | 1,567 | 1,543 | 1,556 | +10 | +0.6% | 174,600 |
| 2016/11/29 | 1,551 | 1,562 | 1,532 | 1,546 | -19 | -1.2% | 160,200 |
| 2016/11/28 | 1,579 | 1,583 | 1,548 | 1,565 | -9 | -0.6% | 224,300 |
| 2016/11/25 | 1,570 | 1,589 | 1,566 | 1,574 | +13 | +0.8% | 256,900 |
| 2016/11/24 | 1,550 | 1,570 | 1,540 | 1,561 | +25 | +1.6% | 215,200 |
| 2016/11/22 | 1,539 | 1,542 | 1,525 | 1,536 | +9 | +0.6% | 137,600 |
| 2016/11/21 | 1,542 | 1,547 | 1,520 | 1,527 | +1 | +0.1% | 198,300 |
| 2016/11/18 | 1,541 | 1,541 | 1,522 | 1,526 | +1 | +0.1% | 167,500 |
| 2016/11/17 | 1,540 | 1,546 | 1,524 | 1,525 | -21 | -1.4% | 186,500 |
| 2016/11/16 | 1,559 | 1,565 | 1,541 | 1,546 | -1 | -0.1% | 174,300 |
| 2016/11/15 | 1,550 | 1,567 | 1,529 | 1,547 | +15 | +1% | 298,000 |
| 2016/11/14 | 1,478 | 1,542 | 1,478 | 1,532 | +71 | +4.9% | 337,200 |
| 2016/11/11 | 1,467 | 1,497 | 1,447 | 1,461 | +2 | +0.1% | 262,200 |
| 2016/11/10 | 1,460 | 1,479 | 1,451 | 1,459 | +67 | +4.8% | 361,900 |
| 2016/11/09 | 1,476 | 1,491 | 1,379 | 1,392 | -69 | -4.7% | 306,800 |
| 2016/11/08 | 1,459 | 1,473 | 1,455 | 1,461 | +1 | +0.1% | 135,300 |
| 2016/11/07 | 1,451 | 1,475 | 1,444 | 1,460 | +36 | +2.5% | 317,300 |
| 2016/11/04 | 1,425 | 1,429 | 1,392 | 1,424 | -38 | -2.6% | 480,700 |
| 2016/11/02 | 1,500 | 1,500 | 1,460 | 1,462 | -65 | -4.3% | 388,200 |
| 2016/11/01 | 1,498 | 1,531 | 1,496 | 1,527 | +31 | +2.1% | 462,600 |
| 2016/10/31 | 1,486 | 1,503 | 1,480 | 1,496 | +2 | +0.1% | 258,200 |
| 2016/10/28 | 1,465 | 1,497 | 1,462 | 1,494 | +26 | +1.8% | 480,200 |
| 2016/10/27 | 1,455 | 1,477 | 1,455 | 1,468 | +14 | +1% | 316,900 |
| 2016/10/26 | 1,440 | 1,459 | 1,437 | 1,454 | +7 | +0.5% | 308,400 |
| 2016/10/25 | 1,443 | 1,467 | 1,437 | 1,447 | +5 | +0.3% | 336,900 |
| 2016/10/24 | 1,450 | 1,459 | 1,434 | 1,442 | -15 | -1% | 303,900 |
| 2016/10/21 | 1,419 | 1,466 | 1,418 | 1,457 | +42 | +3% | 568,300 |
| 2016/10/20 | 1,393 | 1,418 | 1,379 | 1,415 | +17 | +1.2% | 367,300 |
| 2016/10/19 | 1,378 | 1,423 | 1,371 | 1,398 | +19 | +1.4% | 504,800 |
| 2016/10/18 | 1,366 | 1,399 | 1,353 | 1,379 | +15 | +1.1% | 559,100 |
| 2016/10/17 | 1,319 | 1,369 | 1,316 | 1,364 | +52 | +4% | 456,300 |
| 2016/10/14 | 1,312 | 1,325 | 1,292 | 1,312 | ±0 | ±0% | 354,000 |
| 2016/10/13 | 1,314 | 1,323 | 1,310 | 1,312 | +2 | +0.2% | 184,200 |
| 2016/10/12 | 1,313 | 1,319 | 1,305 | 1,310 | -11 | -0.8% | 254,600 |
| 2016/10/11 | 1,301 | 1,334 | 1,301 | 1,321 | -2 | -0.2% | 221,100 |
| 2016/10/07 | 1,320 | 1,337 | 1,307 | 1,323 | -14 | -1% | 273,400 |
| 2016/10/06 | 1,341 | 1,349 | 1,333 | 1,337 | -6 | -0.4% | 338,400 |
| 2016/10/05 | 1,326 | 1,346 | 1,326 | 1,343 | +25 | +1.9% | 377,700 |
| 2016/10/04 | 1,280 | 1,335 | 1,280 | 1,318 | +44 | +3.5% | 578,200 |
| 2016/10/03 | 1,262 | 1,276 | 1,254 | 1,274 | +17 | +1.4% | 422,500 |
| 2016/09/30 | 1,285 | 1,316 | 1,257 | 1,257 | +14 | +1.1% | 696,600 |
2051～
2100
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
