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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,938 | 1,941 | 1,907 | 1,920 | -12 | -0.6% | 78,000 |
| 2024/10/24 | 1,932 | 1,934 | 1,911 | 1,932 | ±0 | ±0% | 51,800 |
| 2024/10/23 | 1,946 | 1,952 | 1,926 | 1,932 | -14 | -0.7% | 54,800 |
| 2024/10/22 | 1,976 | 1,979 | 1,945 | 1,946 | -29 | -1.5% | 63,600 |
| 2024/10/21 | 1,978 | 1,986 | 1,968 | 1,975 | -3 | -0.2% | 44,700 |
| 2024/10/18 | 1,978 | 1,987 | 1,968 | 1,978 | +7 | +0.4% | 46,200 |
| 2024/10/17 | 1,991 | 1,991 | 1,967 | 1,971 | -20 | -1% | 75,800 |
| 2024/10/16 | 1,994 | 2,024 | 1,991 | 1,991 | -22 | -1.1% | 66,400 |
| 2024/10/15 | 2,020 | 2,025 | 1,999 | 2,013 | +12 | +0.6% | 86,900 |
| 2024/10/11 | 2,018 | 2,020 | 2,001 | 2,001 | -17 | -0.8% | 57,200 |
| 2024/10/10 | 2,005 | 2,029 | 1,997 | 2,018 | +18 | +0.9% | 97,800 |
| 2024/10/09 | 1,999 | 2,006 | 1,980 | 2,000 | -3 | -0.1% | 76,400 |
| 2024/10/08 | 1,988 | 2,014 | 1,987 | 2,003 | -35 | -1.7% | 87,300 |
| 2024/10/07 | 2,001 | 2,045 | 1,998 | 2,038 | +57 | +2.9% | 122,600 |
| 2024/10/04 | 1,980 | 1,987 | 1,967 | 1,981 | +1 | +0.1% | 87,700 |
| 2024/10/03 | 1,986 | 1,993 | 1,967 | 1,980 | +31 | +1.6% | 104,100 |
| 2024/10/02 | 1,930 | 1,966 | 1,930 | 1,949 | +12 | +0.6% | 108,900 |
| 2024/10/01 | 1,934 | 1,948 | 1,924 | 1,937 | +14 | +0.7% | 87,000 |
| 2024/09/30 | 1,893 | 1,933 | 1,891 | 1,923 | -38 | -1.9% | 125,500 |
| 2024/09/27 | 1,970 | 1,970 | 1,946 | 1,961 | +11 | +0.6% | 73,700 |
| 2024/09/26 | 1,936 | 1,950 | 1,922 | 1,950 | +41 | +2.1% | 160,300 |
| 2024/09/25 | 1,899 | 1,920 | 1,875 | 1,909 | +12 | +0.6% | 104,800 |
| 2024/09/24 | 1,920 | 1,920 | 1,887 | 1,897 | +1 | +0.1% | 104,000 |
| 2024/09/20 | 1,908 | 1,914 | 1,888 | 1,896 | +12 | +0.6% | 167,100 |
| 2024/09/19 | 1,885 | 1,906 | 1,872 | 1,884 | +13 | +0.7% | 181,700 |
| 2024/09/18 | 1,887 | 1,887 | 1,852 | 1,871 | +15 | +0.8% | 145,000 |
| 2024/09/17 | 1,882 | 1,898 | 1,830 | 1,856 | +6 | +0.3% | 128,000 |
| 2024/09/13 | 1,862 | 1,870 | 1,846 | 1,850 | -20 | -1.1% | 105,500 |
| 2024/09/12 | 1,900 | 1,905 | 1,855 | 1,870 | +20 | +1.1% | 92,400 |
| 2024/09/11 | 1,866 | 1,889 | 1,834 | 1,850 | -18 | -1% | 149,800 |
| 2024/09/10 | 1,899 | 1,904 | 1,868 | 1,868 | -37 | -1.9% | 46,900 |
| 2024/09/09 | 1,851 | 1,905 | 1,847 | 1,905 | +17 | +0.9% | 102,100 |
| 2024/09/06 | 1,926 | 1,962 | 1,882 | 1,888 | -29 | -1.5% | 101,100 |
| 2024/09/05 | 1,906 | 1,937 | 1,898 | 1,917 | +11 | +0.6% | 115,200 |
| 2024/09/04 | 1,900 | 1,937 | 1,900 | 1,906 | -57 | -2.9% | 88,200 |
| 2024/09/03 | 1,952 | 1,966 | 1,950 | 1,963 | +27 | +1.4% | 79,400 |
| 2024/09/02 | 1,953 | 1,961 | 1,918 | 1,936 | -17 | -0.9% | 50,700 |
| 2024/08/30 | 1,950 | 1,974 | 1,945 | 1,953 | ±0 | ±0% | 135,900 |
| 2024/08/29 | 1,938 | 1,963 | 1,933 | 1,953 | +5 | +0.3% | 76,600 |
| 2024/08/28 | 1,950 | 1,959 | 1,942 | 1,948 | -15 | -0.8% | 61,700 |
| 2024/08/27 | 1,927 | 1,969 | 1,927 | 1,963 | +36 | +1.9% | 101,900 |
| 2024/08/26 | 1,947 | 1,955 | 1,927 | 1,927 | -45 | -2.3% | 86,100 |
| 2024/08/23 | 1,980 | 1,985 | 1,965 | 1,972 | +1 | +0.1% | 63,900 |
| 2024/08/22 | 1,970 | 1,978 | 1,947 | 1,971 | +2 | +0.1% | 72,800 |
| 2024/08/21 | 1,945 | 1,979 | 1,945 | 1,969 | -15 | -0.8% | 76,800 |
| 2024/08/20 | 1,981 | 1,996 | 1,965 | 1,984 | +30 | +1.5% | 115,800 |
| 2024/08/19 | 1,977 | 1,988 | 1,954 | 1,954 | -42 | -2.1% | 109,400 |
| 2024/08/16 | 1,959 | 2,004 | 1,949 | 1,996 | +92 | +4.8% | 136,300 |
| 2024/08/15 | 1,916 | 1,929 | 1,881 | 1,904 | -12 | -0.6% | 260,900 |
| 2024/08/14 | 1,931 | 1,934 | 1,903 | 1,916 | -8 | -0.4% | 290,600 |
201～
250
件表示中 / 3767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 | 170,500円 | +7.9% | -2.5% | 4.11% | 26.32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 |
| 大和冷 | 166,400円 | +1.8% | +1.9% | 3.00% | 14.80倍 | 1.19倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 不二越 | 339,000円 | +1.3% | +55.8% | 2.95% | 18.93倍 | 0.48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 |
| ユニバーサル | 100,700円 | +18.7% | - | 0.00% | 97.58倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 小 森 | 150,900円 | +12.1% | +16.8% | 4.64% | 12.51倍 | 0.69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
