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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
