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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,748 | 1,748 | 1,690 | 1,713 | -22 | -1.3% | 224,400 |
| 2015/09/15 | 1,744 | 1,771 | 1,732 | 1,735 | +1 | +0.1% | 99,900 |
| 2015/09/14 | 1,786 | 1,792 | 1,723 | 1,734 | -21 | -1.2% | 112,800 |
| 2015/09/11 | 1,721 | 1,763 | 1,721 | 1,755 | -1 | -0.1% | 156,500 |
| 2015/09/10 | 1,730 | 1,763 | 1,717 | 1,756 | -14 | -0.8% | 165,600 |
| 2015/09/09 | 1,729 | 1,770 | 1,721 | 1,770 | +107 | +6.4% | 224,700 |
| 2015/09/08 | 1,654 | 1,697 | 1,646 | 1,663 | +1 | +0.1% | 128,700 |
| 2015/09/07 | 1,662 | 1,680 | 1,630 | 1,662 | -22 | -1.3% | 139,100 |
| 2015/09/04 | 1,726 | 1,732 | 1,663 | 1,684 | -21 | -1.2% | 224,200 |
| 2015/09/03 | 1,700 | 1,726 | 1,696 | 1,705 | +21 | +1.2% | 144,500 |
| 2015/09/02 | 1,659 | 1,721 | 1,643 | 1,684 | -32 | -1.9% | 202,500 |
| 2015/09/01 | 1,732 | 1,771 | 1,712 | 1,716 | -16 | -0.9% | 241,900 |
| 2015/08/31 | 1,750 | 1,751 | 1,718 | 1,732 | -33 | -1.9% | 136,200 |
| 2015/08/28 | 1,754 | 1,780 | 1,737 | 1,765 | +51 | +3% | 260,500 |
| 2015/08/27 | 1,715 | 1,755 | 1,705 | 1,714 | +6 | +0.4% | 329,900 |
| 2015/08/26 | 1,642 | 1,720 | 1,636 | 1,708 | +98 | +6.1% | 525,300 |
| 2015/08/25 | 1,596 | 1,706 | 1,568 | 1,610 | -66 | -3.9% | 358,900 |
| 2015/08/24 | 1,725 | 1,749 | 1,676 | 1,676 | -129 | -7.1% | 328,200 |
| 2015/08/21 | 1,783 | 1,828 | 1,783 | 1,805 | -58 | -3.1% | 263,500 |
| 2015/08/20 | 1,895 | 1,895 | 1,860 | 1,863 | -37 | -1.9% | 215,000 |
| 2015/08/19 | 1,950 | 1,952 | 1,895 | 1,900 | -81 | -4.1% | 268,600 |
| 2015/08/18 | 1,942 | 1,984 | 1,938 | 1,981 | +35 | +1.8% | 125,500 |
| 2015/08/17 | 1,946 | 1,969 | 1,936 | 1,946 | +7 | +0.4% | 105,800 |
| 2015/08/14 | 1,946 | 1,951 | 1,932 | 1,939 | -7 | -0.4% | 77,600 |
| 2015/08/13 | 1,939 | 1,948 | 1,926 | 1,946 | -1 | -0.1% | 126,200 |
| 2015/08/12 | 1,962 | 1,987 | 1,940 | 1,947 | -57 | -2.8% | 193,500 |
| 2015/08/11 | 1,970 | 2,010 | 1,955 | 2,004 | +39 | +2% | 274,000 |
| 2015/08/10 | 1,980 | 1,982 | 1,937 | 1,965 | +17 | +0.9% | 185,800 |
| 2015/08/07 | 1,903 | 1,953 | 1,901 | 1,948 | +33 | +1.7% | 200,600 |
| 2015/08/06 | 1,931 | 1,966 | 1,914 | 1,915 | -7 | -0.4% | 285,700 |
| 2015/08/05 | 1,909 | 1,938 | 1,892 | 1,922 | +23 | +1.2% | 252,300 |
| 2015/08/04 | 1,849 | 1,906 | 1,839 | 1,899 | +53 | +2.9% | 313,700 |
| 2015/08/03 | 1,888 | 1,898 | 1,841 | 1,846 | -52 | -2.7% | 249,900 |
| 2015/07/31 | 1,850 | 1,900 | 1,843 | 1,898 | +48 | +2.6% | 236,800 |
| 2015/07/30 | 1,884 | 1,896 | 1,844 | 1,850 | -17 | -0.9% | 208,000 |
| 2015/07/29 | 1,886 | 1,903 | 1,861 | 1,867 | -46 | -2.4% | 361,800 |
| 2015/07/28 | 1,880 | 1,926 | 1,870 | 1,913 | +27 | +1.4% | 419,200 |
| 2015/07/27 | 1,901 | 1,928 | 1,880 | 1,886 | -34 | -1.8% | 236,000 |
| 2015/07/24 | 1,944 | 1,944 | 1,912 | 1,920 | -9 | -0.5% | 296,900 |
| 2015/07/23 | 1,976 | 1,994 | 1,917 | 1,929 | -63 | -3.2% | 379,200 |
| 2015/07/22 | 1,958 | 2,015 | 1,944 | 1,992 | +32 | +1.6% | 841,600 |
| 2015/07/21 | 1,971 | 1,973 | 1,939 | 1,960 | +29 | +1.5% | 292,600 |
| 2015/07/17 | 1,940 | 1,949 | 1,918 | 1,931 | +11 | +0.6% | 220,300 |
| 2015/07/16 | 1,910 | 1,932 | 1,878 | 1,920 | +12 | +0.6% | 283,800 |
| 2015/07/15 | 1,960 | 1,975 | 1,892 | 1,908 | -35 | -1.8% | 335,100 |
| 2015/07/14 | 1,940 | 1,957 | 1,927 | 1,943 | +59 | +3.1% | 345,700 |
| 2015/07/13 | 1,869 | 1,915 | 1,869 | 1,884 | +21 | +1.1% | 175,700 |
| 2015/07/10 | 1,881 | 1,893 | 1,845 | 1,863 | -18 | -1% | 328,600 |
| 2015/07/09 | 1,806 | 1,885 | 1,778 | 1,881 | +19 | +1% | 429,900 |
| 2015/07/08 | 1,921 | 1,937 | 1,862 | 1,862 | -99 | -5% | 541,600 |
2351～
2400
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
