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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,394 | 1,443 | 1,388 | 1,408 | +52 | +3.8% | 477,900 |
| 2016/01/12 | 1,396 | 1,412 | 1,353 | 1,356 | -54 | -3.8% | 397,400 |
| 2016/01/08 | 1,430 | 1,439 | 1,390 | 1,410 | -90 | -6% | 872,900 |
| 2016/01/07 | 1,505 | 1,523 | 1,492 | 1,500 | -25 | -1.6% | 287,300 |
| 2016/01/06 | 1,544 | 1,556 | 1,511 | 1,525 | -22 | -1.4% | 211,900 |
| 2016/01/05 | 1,535 | 1,564 | 1,513 | 1,547 | -5 | -0.3% | 215,000 |
| 2016/01/04 | 1,585 | 1,597 | 1,539 | 1,552 | -35 | -2.2% | 228,600 |
| 2015/12/30 | 1,598 | 1,611 | 1,581 | 1,587 | -2 | -0.1% | 115,600 |
| 2015/12/29 | 1,562 | 1,595 | 1,551 | 1,589 | +16 | +1% | 161,100 |
| 2015/12/28 | 1,540 | 1,579 | 1,540 | 1,573 | +40 | +2.6% | 172,100 |
| 2015/12/25 | 1,540 | 1,561 | 1,528 | 1,533 | -18 | -1.2% | 153,300 |
| 2015/12/24 | 1,585 | 1,590 | 1,547 | 1,551 | -21 | -1.3% | 150,900 |
| 2015/12/22 | 1,567 | 1,583 | 1,557 | 1,572 | +5 | +0.3% | 146,900 |
| 2015/12/21 | 1,562 | 1,570 | 1,548 | 1,567 | -12 | -0.8% | 161,400 |
| 2015/12/18 | 1,592 | 1,626 | 1,575 | 1,579 | -25 | -1.6% | 262,700 |
| 2015/12/17 | 1,598 | 1,627 | 1,583 | 1,604 | +42 | +2.7% | 354,400 |
| 2015/12/16 | 1,545 | 1,568 | 1,539 | 1,562 | +36 | +2.4% | 239,500 |
| 2015/12/15 | 1,540 | 1,549 | 1,523 | 1,526 | -19 | -1.2% | 216,100 |
| 2015/12/14 | 1,507 | 1,549 | 1,505 | 1,545 | -32 | -2% | 287,100 |
| 2015/12/11 | 1,550 | 1,585 | 1,550 | 1,577 | -4 | -0.3% | 288,900 |
| 2015/12/10 | 1,590 | 1,591 | 1,551 | 1,581 | -41 | -2.5% | 321,300 |
| 2015/12/09 | 1,634 | 1,646 | 1,613 | 1,622 | -30 | -1.8% | 201,100 |
| 2015/12/08 | 1,694 | 1,700 | 1,640 | 1,652 | -46 | -2.7% | 227,000 |
| 2015/12/07 | 1,693 | 1,715 | 1,690 | 1,698 | +13 | +0.8% | 180,700 |
| 2015/12/04 | 1,680 | 1,695 | 1,665 | 1,685 | -19 | -1.1% | 171,100 |
| 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 |
2351～
2400
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
