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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,155 | 2,167 | 2,142 | 2,144 | -11 | -0.5% | 94,100 |
| 2024/07/04 | 2,171 | 2,172 | 2,153 | 2,155 | -9 | -0.4% | 79,400 |
| 2024/07/03 | 2,142 | 2,165 | 2,138 | 2,164 | +17 | +0.8% | 96,600 |
| 2024/07/02 | 2,131 | 2,159 | 2,130 | 2,147 | +11 | +0.5% | 120,100 |
| 2024/07/01 | 2,116 | 2,159 | 2,116 | 2,136 | +27 | +1.3% | 146,900 |
| 2024/06/28 | 2,108 | 2,113 | 2,087 | 2,109 | +12 | +0.6% | 88,800 |
| 2024/06/27 | 2,080 | 2,108 | 2,070 | 2,097 | -28 | -1.3% | 98,300 |
| 2024/06/26 | 2,120 | 2,137 | 2,104 | 2,125 | +15 | +0.7% | 103,000 |
| 2024/06/25 | 2,090 | 2,110 | 2,085 | 2,110 | +29 | +1.4% | 98,000 |
| 2024/06/24 | 2,076 | 2,105 | 2,072 | 2,081 | +6 | +0.3% | 130,300 |
| 2024/06/21 | 2,089 | 2,094 | 2,074 | 2,075 | -12 | -0.6% | 266,300 |
| 2024/06/20 | 2,106 | 2,116 | 2,085 | 2,087 | -38 | -1.8% | 126,100 |
| 2024/06/19 | 2,153 | 2,175 | 2,125 | 2,125 | -20 | -0.9% | 104,000 |
| 2024/06/18 | 2,148 | 2,148 | 2,119 | 2,145 | +19 | +0.9% | 147,300 |
| 2024/06/17 | 2,128 | 2,134 | 2,096 | 2,126 | -31 | -1.4% | 145,100 |
| 2024/06/14 | 2,110 | 2,164 | 2,110 | 2,157 | +17 | +0.8% | 195,900 |
| 2024/06/13 | 2,145 | 2,145 | 2,118 | 2,140 | +8 | +0.4% | 184,000 |
| 2024/06/12 | 2,125 | 2,149 | 2,125 | 2,132 | +14 | +0.7% | 197,500 |
| 2024/06/11 | 2,150 | 2,156 | 2,096 | 2,118 | -24 | -1.1% | 183,900 |
| 2024/06/10 | 2,130 | 2,160 | 2,128 | 2,142 | +31 | +1.5% | 191,400 |
| 2024/06/07 | 2,085 | 2,121 | 2,084 | 2,111 | +35 | +1.7% | 209,900 |
| 2024/06/06 | 2,078 | 2,091 | 2,059 | 2,076 | +26 | +1.3% | 150,400 |
| 2024/06/05 | 2,097 | 2,100 | 2,037 | 2,050 | -74 | -3.5% | 113,900 |
| 2024/06/04 | 2,120 | 2,130 | 2,107 | 2,124 | -6 | -0.3% | 131,600 |
| 2024/06/03 | 2,138 | 2,141 | 2,115 | 2,130 | +7 | +0.3% | 121,900 |
| 2024/05/31 | 2,090 | 2,128 | 2,084 | 2,123 | +44 | +2.1% | 237,600 |
| 2024/05/30 | 2,047 | 2,079 | 2,030 | 2,079 | +13 | +0.6% | 122,300 |
| 2024/05/29 | 2,086 | 2,087 | 2,065 | 2,066 | -21 | -1% | 99,600 |
| 2024/05/28 | 2,070 | 2,097 | 2,070 | 2,087 | +12 | +0.6% | 137,700 |
| 2024/05/27 | 2,084 | 2,084 | 2,059 | 2,075 | +12 | +0.6% | 101,000 |
| 2024/05/24 | 2,055 | 2,097 | 2,040 | 2,063 | +3 | +0.1% | 255,000 |
| 2024/05/23 | 2,040 | 2,064 | 2,026 | 2,060 | +45 | +2.2% | 122,800 |
| 2024/05/22 | 1,990 | 2,023 | 1,980 | 2,015 | +6 | +0.3% | 122,800 |
| 2024/05/21 | 2,062 | 2,062 | 2,009 | 2,009 | -53 | -2.6% | 157,800 |
| 2024/05/20 | 2,049 | 2,082 | 2,045 | 2,062 | +14 | +0.7% | 272,500 |
| 2024/05/17 | 2,028 | 2,059 | 2,003 | 2,048 | +10 | +0.5% | 264,300 |
| 2024/05/16 | 2,040 | 2,046 | 2,011 | 2,038 | -5 | -0.2% | 312,700 |
| 2024/05/15 | 2,033 | 2,130 | 2,021 | 2,043 | +117 | +6.1% | 603,700 |
| 2024/05/14 | 1,935 | 1,940 | 1,913 | 1,926 | -9 | -0.5% | 134,200 |
| 2024/05/13 | 1,933 | 1,943 | 1,920 | 1,935 | +2 | +0.1% | 137,700 |
| 2024/05/10 | 1,935 | 1,949 | 1,920 | 1,933 | +14 | +0.7% | 150,800 |
| 2024/05/09 | 1,873 | 1,929 | 1,872 | 1,919 | +65 | +3.5% | 181,500 |
| 2024/05/08 | 1,865 | 1,876 | 1,854 | 1,854 | -27 | -1.4% | 90,300 |
| 2024/05/07 | 1,867 | 1,886 | 1,863 | 1,881 | +28 | +1.5% | 109,700 |
| 2024/05/02 | 1,860 | 1,871 | 1,845 | 1,853 | -7 | -0.4% | 169,000 |
| 2024/05/01 | 1,848 | 1,864 | 1,841 | 1,860 | -15 | -0.8% | 71,900 |
| 2024/04/30 | 1,850 | 1,877 | 1,850 | 1,875 | +37 | +2% | 97,900 |
| 2024/04/26 | 1,806 | 1,840 | 1,801 | 1,838 | +39 | +2.2% | 122,700 |
| 2024/04/25 | 1,812 | 1,813 | 1,796 | 1,799 | -12 | -0.7% | 61,700 |
| 2024/04/24 | 1,800 | 1,813 | 1,791 | 1,811 | +17 | +0.9% | 123,100 |
201～
250
件表示中 / 3692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 | 165,200円 | +9.6% | +17.4% | 4.24% | 13.11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 |
| 酉島製 | 198,000円 | +8.5% | -12.7% | 3.03% | 10.98倍 | 1.00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 | 182,200円 | +7.9% | +1.1% | 3.13% | 9.82倍 | 1.27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 | 237,700円 | +6.8% | -6.4% | 2.44% | 12.54倍 | 1.45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 | 284,100円 | +11.9% | +42.6% | 1.16% | 19.74倍 | 4.93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
