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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/05/06 | 1,226 | 1,234 | 1,189 | 1,204 | -19 | -1.6% | 340,800 |
| 2016/05/02 | 1,256 | 1,256 | 1,214 | 1,223 | -58 | -4.5% | 311,900 |
| 2016/04/28 | 1,324 | 1,343 | 1,280 | 1,281 | -37 | -2.8% | 285,900 |
| 2016/04/27 | 1,318 | 1,331 | 1,303 | 1,318 | +7 | +0.5% | 199,300 |
| 2016/04/26 | 1,353 | 1,353 | 1,292 | 1,311 | -49 | -3.6% | 616,000 |
| 2016/04/25 | 1,399 | 1,408 | 1,350 | 1,360 | -48 | -3.4% | 528,900 |
| 2016/04/22 | 1,370 | 1,411 | 1,363 | 1,408 | +21 | +1.5% | 228,300 |
| 2016/04/21 | 1,396 | 1,398 | 1,368 | 1,387 | +11 | +0.8% | 207,000 |
| 2016/04/20 | 1,384 | 1,388 | 1,361 | 1,376 | +4 | +0.3% | 334,200 |
| 2016/04/19 | 1,391 | 1,395 | 1,358 | 1,372 | +37 | +2.8% | 194,000 |
| 2016/04/18 | 1,329 | 1,352 | 1,318 | 1,335 | -35 | -2.6% | 338,800 |
| 2016/04/15 | 1,396 | 1,412 | 1,354 | 1,370 | -56 | -3.9% | 495,700 |
| 2016/04/14 | 1,395 | 1,426 | 1,360 | 1,426 | +42 | +3% | 719,800 |
| 2016/04/13 | 1,300 | 1,388 | 1,281 | 1,384 | +138 | +11.1% | 1,722,300 |
| 2016/04/12 | 1,239 | 1,269 | 1,229 | 1,246 | +34 | +2.8% | 342,700 |
| 2016/04/11 | 1,223 | 1,240 | 1,192 | 1,212 | -13 | -1.1% | 359,600 |
| 2016/04/08 | 1,166 | 1,245 | 1,162 | 1,225 | +44 | +3.7% | 350,300 |
| 2016/04/07 | 1,160 | 1,207 | 1,160 | 1,181 | +11 | +0.9% | 293,600 |
| 2016/04/06 | 1,166 | 1,188 | 1,157 | 1,170 | -8 | -0.7% | 291,900 |
| 2016/04/05 | 1,202 | 1,205 | 1,171 | 1,178 | -30 | -2.5% | 348,800 |
| 2016/04/04 | 1,201 | 1,226 | 1,178 | 1,208 | +17 | +1.4% | 307,400 |
| 2016/04/01 | 1,265 | 1,287 | 1,186 | 1,191 | -71 | -5.6% | 532,300 |
| 2016/03/31 | 1,242 | 1,278 | 1,242 | 1,262 | +26 | +2.1% | 280,200 |
| 2016/03/30 | 1,264 | 1,266 | 1,232 | 1,236 | -21 | -1.7% | 232,700 |
| 2016/03/29 | 1,243 | 1,264 | 1,234 | 1,257 | +15 | +1.2% | 219,300 |
| 2016/03/28 | 1,245 | 1,249 | 1,226 | 1,242 | +19 | +1.6% | 231,400 |
2251～
2300
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
