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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 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 |
2101～
2150
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
