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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,730 | 1,739 | 1,701 | 1,704 | -19 | -1.1% | 264,200 |
| 2015/12/02 | 1,713 | 1,729 | 1,688 | 1,723 | +13 | +0.8% | 263,800 |
| 2015/12/01 | 1,674 | 1,711 | 1,663 | 1,710 | +42 | +2.5% | 288,900 |
| 2015/11/30 | 1,653 | 1,673 | 1,653 | 1,668 | +15 | +0.9% | 226,100 |
| 2015/11/27 | 1,650 | 1,659 | 1,649 | 1,653 | +1 | +0.1% | 141,600 |
| 2015/11/26 | 1,652 | 1,661 | 1,646 | 1,652 | +1 | +0.1% | 229,700 |
| 2015/11/25 | 1,654 | 1,664 | 1,650 | 1,651 | -10 | -0.6% | 167,900 |
| 2015/11/24 | 1,663 | 1,666 | 1,640 | 1,661 | -2 | -0.1% | 225,100 |
| 2015/11/20 | 1,653 | 1,665 | 1,641 | 1,663 | +9 | +0.5% | 193,600 |
| 2015/11/19 | 1,666 | 1,681 | 1,648 | 1,654 | -15 | -0.9% | 332,600 |
| 2015/11/18 | 1,683 | 1,699 | 1,664 | 1,669 | -5 | -0.3% | 282,900 |
| 2015/11/17 | 1,678 | 1,689 | 1,667 | 1,674 | +13 | +0.8% | 177,800 |
| 2015/11/16 | 1,648 | 1,666 | 1,635 | 1,661 | -12 | -0.7% | 148,300 |
| 2015/11/13 | 1,657 | 1,677 | 1,654 | 1,673 | -15 | -0.9% | 182,300 |
| 2015/11/12 | 1,697 | 1,710 | 1,680 | 1,688 | -12 | -0.7% | 139,000 |
| 2015/11/11 | 1,701 | 1,705 | 1,686 | 1,700 | -1 | -0.1% | 108,500 |
| 2015/11/10 | 1,690 | 1,703 | 1,673 | 1,701 | -3 | -0.2% | 83,600 |
| 2015/11/09 | 1,667 | 1,706 | 1,653 | 1,704 | +48 | +2.9% | 251,500 |
| 2015/11/06 | 1,654 | 1,675 | 1,639 | 1,656 | -11 | -0.7% | 172,200 |
| 2015/11/05 | 1,661 | 1,675 | 1,652 | 1,667 | +7 | +0.4% | 162,100 |
| 2015/11/04 | 1,665 | 1,682 | 1,655 | 1,660 | +24 | +1.5% | 177,500 |
| 2015/11/02 | 1,629 | 1,648 | 1,606 | 1,636 | -17 | -1% | 149,100 |
| 2015/10/30 | 1,657 | 1,675 | 1,624 | 1,653 | -1 | -0.1% | 195,800 |
| 2015/10/29 | 1,660 | 1,676 | 1,642 | 1,654 | +13 | +0.8% | 186,700 |
| 2015/10/28 | 1,643 | 1,650 | 1,630 | 1,641 | +1 | +0.1% | 197,100 |
| 2015/10/27 | 1,668 | 1,668 | 1,630 | 1,640 | -33 | -2% | 261,100 |
| 2015/10/26 | 1,690 | 1,696 | 1,656 | 1,673 | +18 | +1.1% | 424,600 |
| 2015/10/23 | 1,633 | 1,678 | 1,629 | 1,655 | +73 | +4.6% | 701,400 |
| 2015/10/22 | 1,565 | 1,611 | 1,560 | 1,582 | +6 | +0.4% | 396,300 |
| 2015/10/21 | 1,508 | 1,583 | 1,505 | 1,576 | +72 | +4.8% | 531,600 |
| 2015/10/20 | 1,501 | 1,513 | 1,487 | 1,504 | -8 | -0.5% | 281,100 |
| 2015/10/19 | 1,560 | 1,570 | 1,503 | 1,512 | -42 | -2.7% | 798,200 |
| 2015/10/16 | 1,484 | 1,566 | 1,484 | 1,554 | +93 | +6.4% | 1,047,600 |
| 2015/10/15 | 1,421 | 1,464 | 1,400 | 1,461 | +15 | +1% | 239,200 |
| 2015/10/14 | 1,472 | 1,473 | 1,440 | 1,446 | -26 | -1.8% | 211,600 |
| 2015/10/13 | 1,498 | 1,498 | 1,469 | 1,472 | -38 | -2.5% | 347,800 |
| 2015/10/09 | 1,475 | 1,516 | 1,472 | 1,510 | +42 | +2.9% | 351,900 |
| 2015/10/08 | 1,484 | 1,511 | 1,461 | 1,468 | -55 | -3.6% | 522,800 |
| 2015/10/07 | 1,501 | 1,552 | 1,501 | 1,523 | +16 | +1.1% | 365,700 |
| 2015/10/06 | 1,496 | 1,522 | 1,496 | 1,507 | +6 | +0.4% | 458,400 |
| 2015/10/05 | 1,559 | 1,563 | 1,492 | 1,501 | -20 | -1.3% | 613,000 |
| 2015/10/02 | 1,505 | 1,529 | 1,477 | 1,521 | -14 | -0.9% | 533,800 |
| 2015/10/01 | 1,549 | 1,604 | 1,511 | 1,535 | -91 | -5.6% | 799,500 |
| 2015/09/30 | 1,634 | 1,634 | 1,582 | 1,626 | +51 | +3.2% | 187,700 |
| 2015/09/29 | 1,600 | 1,610 | 1,564 | 1,575 | -61 | -3.7% | 213,900 |
| 2015/09/28 | 1,633 | 1,642 | 1,602 | 1,636 | +26 | +1.6% | 145,200 |
| 2015/09/25 | 1,600 | 1,620 | 1,575 | 1,610 | -2 | -0.1% | 267,500 |
| 2015/09/24 | 1,680 | 1,680 | 1,610 | 1,612 | -113 | -6.6% | 240,000 |
| 2015/09/18 | 1,739 | 1,739 | 1,704 | 1,725 | -20 | -1.1% | 106,000 |
| 2015/09/17 | 1,703 | 1,754 | 1,703 | 1,745 | +32 | +1.9% | 168,300 |
2301～
2350
件表示中 / 3693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 | 163,900円 | +9.6% | +17.4% | 4.27% | 13.01倍 | 0.70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 |
| 酉島製 | 200,700円 | +8.5% | -12.7% | 2.99% | 11.13倍 | 1.01倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ＡＩＲＭＡＮ | 184,600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 | 232,900円 | +6.8% | -6.4% | 2.49% | 12.28倍 | 1.42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 | 288,400円 | +11.9% | +42.6% | 1.14% | 20.04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
