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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,195 | 1,210 | 1,186 | 1,191 | +4 | +0.3% | 171,900 |
| 2016/07/14 | 1,172 | 1,191 | 1,163 | 1,187 | +30 | +2.6% | 273,500 |
| 2016/07/13 | 1,163 | 1,180 | 1,146 | 1,157 | +31 | +2.8% | 354,400 |
| 2016/07/12 | 1,115 | 1,152 | 1,115 | 1,126 | +41 | +3.8% | 328,300 |
| 2016/07/11 | 1,075 | 1,095 | 1,075 | 1,085 | +26 | +2.5% | 287,400 |
| 2016/07/08 | 1,056 | 1,080 | 1,051 | 1,059 | +4 | +0.4% | 259,200 |
| 2016/07/07 | 1,049 | 1,067 | 1,032 | 1,055 | +18 | +1.7% | 260,100 |
| 2016/07/06 | 1,045 | 1,050 | 1,023 | 1,037 | -31 | -2.9% | 372,300 |
| 2016/07/05 | 1,073 | 1,077 | 1,059 | 1,068 | -9 | -0.8% | 225,200 |
| 2016/07/04 | 1,058 | 1,079 | 1,045 | 1,077 | -3 | -0.3% | 272,000 |
| 2016/07/01 | 1,081 | 1,102 | 1,074 | 1,080 | +9 | +0.8% | 256,300 |
| 2016/06/30 | 1,095 | 1,106 | 1,069 | 1,071 | -22 | -2% | 511,900 |
| 2016/06/29 | 1,070 | 1,096 | 1,063 | 1,093 | +25 | +2.3% | 257,100 |
| 2016/06/28 | 1,050 | 1,073 | 1,027 | 1,068 | -5 | -0.5% | 321,800 |
| 2016/06/27 | 1,111 | 1,115 | 1,056 | 1,073 | -22 | -2% | 290,300 |
| 2016/06/24 | 1,208 | 1,217 | 1,086 | 1,095 | -101 | -8.4% | 333,900 |
| 2016/06/23 | 1,174 | 1,199 | 1,166 | 1,196 | +22 | +1.9% | 169,300 |
| 2016/06/22 | 1,178 | 1,185 | 1,167 | 1,174 | -4 | -0.3% | 237,000 |
| 2016/06/21 | 1,173 | 1,187 | 1,155 | 1,178 | ±0 | ±0% | 210,200 |
| 2016/06/20 | 1,168 | 1,187 | 1,161 | 1,178 | +19 | +1.6% | 207,800 |
| 2016/06/17 | 1,130 | 1,160 | 1,125 | 1,159 | +45 | +4% | 473,000 |
| 2016/06/16 | 1,151 | 1,151 | 1,114 | 1,114 | -40 | -3.5% | 351,500 |
| 2016/06/15 | 1,140 | 1,160 | 1,128 | 1,154 | +7 | +0.6% | 306,500 |
| 2016/06/14 | 1,170 | 1,175 | 1,135 | 1,147 | -29 | -2.5% | 404,600 |
| 2016/06/13 | 1,217 | 1,217 | 1,168 | 1,176 | -60 | -4.9% | 386,800 |
| 2016/06/10 | 1,254 | 1,268 | 1,227 | 1,236 | -14 | -1.1% | 258,500 |
| 2016/06/09 | 1,263 | 1,269 | 1,239 | 1,250 | -13 | -1% | 148,700 |
| 2016/06/08 | 1,277 | 1,280 | 1,244 | 1,263 | -14 | -1.1% | 220,800 |
| 2016/06/07 | 1,265 | 1,284 | 1,265 | 1,277 | +12 | +0.9% | 141,300 |
| 2016/06/06 | 1,233 | 1,272 | 1,221 | 1,265 | +1 | +0.1% | 261,400 |
| 2016/06/03 | 1,280 | 1,283 | 1,251 | 1,264 | -13 | -1% | 283,900 |
| 2016/06/02 | 1,309 | 1,320 | 1,270 | 1,277 | -30 | -2.3% | 471,400 |
| 2016/06/01 | 1,298 | 1,326 | 1,280 | 1,307 | +42 | +3.3% | 764,900 |
| 2016/05/31 | 1,252 | 1,271 | 1,240 | 1,265 | +13 | +1% | 202,300 |
| 2016/05/30 | 1,228 | 1,257 | 1,220 | 1,252 | +36 | +3% | 300,500 |
| 2016/05/27 | 1,222 | 1,228 | 1,207 | 1,216 | -4 | -0.3% | 170,600 |
| 2016/05/26 | 1,236 | 1,238 | 1,210 | 1,220 | +1 | +0.1% | 262,100 |
| 2016/05/25 | 1,237 | 1,238 | 1,211 | 1,219 | +2 | +0.2% | 141,300 |
| 2016/05/24 | 1,228 | 1,228 | 1,214 | 1,217 | -17 | -1.4% | 141,700 |
| 2016/05/23 | 1,227 | 1,235 | 1,210 | 1,234 | +8 | +0.7% | 153,800 |
| 2016/05/20 | 1,224 | 1,239 | 1,213 | 1,226 | ±0 | ±0% | 190,100 |
| 2016/05/19 | 1,248 | 1,248 | 1,212 | 1,226 | -4 | -0.3% | 177,400 |
| 2016/05/18 | 1,245 | 1,245 | 1,217 | 1,230 | -17 | -1.4% | 171,100 |
| 2016/05/17 | 1,236 | 1,247 | 1,218 | 1,247 | +18 | +1.5% | 221,300 |
| 2016/05/16 | 1,215 | 1,238 | 1,208 | 1,229 | +12 | +1% | 183,400 |
| 2016/05/13 | 1,245 | 1,253 | 1,211 | 1,217 | -19 | -1.5% | 198,000 |
| 2016/05/12 | 1,220 | 1,237 | 1,208 | 1,236 | -4 | -0.3% | 228,600 |
| 2016/05/11 | 1,244 | 1,269 | 1,235 | 1,240 | +26 | +2.1% | 345,100 |
| 2016/05/10 | 1,202 | 1,219 | 1,187 | 1,214 | +21 | +1.8% | 206,200 |
| 2016/05/09 | 1,197 | 1,205 | 1,183 | 1,193 | -11 | -0.9% | 261,500 |
2151～
2200
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
