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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,940 | 1,969 | 1,926 | 1,963 | +28 | +1.4% | 851,500 |
| 2015/04/20 | 1,900 | 1,943 | 1,866 | 1,935 | +25 | +1.3% | 670,200 |
| 2015/04/17 | 1,880 | 1,938 | 1,877 | 1,910 | +29 | +1.5% | 726,500 |
| 2015/04/16 | 1,857 | 1,895 | 1,838 | 1,881 | +27 | +1.5% | 560,900 |
| 2015/04/15 | 1,829 | 1,865 | 1,820 | 1,854 | +52 | +2.9% | 948,200 |
| 2015/04/14 | 1,720 | 1,810 | 1,711 | 1,802 | +98 | +5.8% | 1,290,900 |
| 2015/04/13 | 1,707 | 1,719 | 1,675 | 1,704 | +12 | +0.7% | 342,400 |
| 2015/04/10 | 1,720 | 1,754 | 1,656 | 1,692 | -48 | -2.8% | 889,700 |
| 2015/04/09 | 1,741 | 1,759 | 1,737 | 1,740 | +8 | +0.5% | 270,000 |
| 2015/04/08 | 1,737 | 1,760 | 1,729 | 1,732 | +6 | +0.3% | 252,900 |
| 2015/04/07 | 1,711 | 1,750 | 1,711 | 1,726 | +19 | +1.1% | 386,800 |
| 2015/04/06 | 1,713 | 1,717 | 1,693 | 1,707 | -8 | -0.5% | 138,200 |
| 2015/04/03 | 1,689 | 1,715 | 1,680 | 1,715 | +29 | +1.7% | 236,900 |
| 2015/04/02 | 1,680 | 1,695 | 1,662 | 1,686 | +18 | +1.1% | 200,100 |
| 2015/04/01 | 1,683 | 1,683 | 1,653 | 1,668 | -16 | -1% | 190,000 |
| 2015/03/31 | 1,705 | 1,719 | 1,679 | 1,684 | -15 | -0.9% | 263,800 |
| 2015/03/30 | 1,672 | 1,704 | 1,643 | 1,699 | +61 | +3.7% | 305,700 |
| 2015/03/27 | 1,668 | 1,678 | 1,628 | 1,638 | -31 | -1.9% | 277,100 |
| 2015/03/26 | 1,697 | 1,700 | 1,665 | 1,669 | -48 | -2.8% | 235,600 |
| 2015/03/25 | 1,705 | 1,729 | 1,696 | 1,717 | +22 | +1.3% | 356,700 |
| 2015/03/24 | 1,697 | 1,715 | 1,692 | 1,695 | +1 | +0.1% | 287,000 |
| 2015/03/23 | 1,680 | 1,695 | 1,670 | 1,694 | +32 | +1.9% | 206,800 |
| 2015/03/20 | 1,660 | 1,668 | 1,640 | 1,662 | ±0 | ±0% | 232,200 |
| 2015/03/19 | 1,635 | 1,676 | 1,634 | 1,662 | -8 | -0.5% | 375,400 |
| 2015/03/18 | 1,683 | 1,687 | 1,661 | 1,670 | -13 | -0.8% | 303,400 |
| 2015/03/17 | 1,697 | 1,697 | 1,676 | 1,683 | ±0 | ±0% | 330,500 |
| 2015/03/16 | 1,667 | 1,693 | 1,659 | 1,683 | +24 | +1.4% | 372,100 |
| 2015/03/13 | 1,666 | 1,687 | 1,643 | 1,659 | -10 | -0.6% | 594,500 |
| 2015/03/12 | 1,693 | 1,693 | 1,642 | 1,669 | -19 | -1.1% | 472,100 |
| 2015/03/11 | 1,635 | 1,698 | 1,635 | 1,688 | +58 | +3.6% | 944,200 |
| 2015/03/10 | 1,621 | 1,646 | 1,621 | 1,630 | +16 | +1% | 588,800 |
| 2015/03/09 | 1,592 | 1,616 | 1,583 | 1,614 | +19 | +1.2% | 895,900 |
| 2015/03/06 | 1,564 | 1,600 | 1,564 | 1,595 | +38 | +2.4% | 471,800 |
| 2015/03/05 | 1,532 | 1,562 | 1,531 | 1,557 | +34 | +2.2% | 263,400 |
| 2015/03/04 | 1,503 | 1,527 | 1,503 | 1,523 | +4 | +0.3% | 168,800 |
| 2015/03/03 | 1,538 | 1,549 | 1,511 | 1,519 | -11 | -0.7% | 223,000 |
| 2015/03/02 | 1,546 | 1,553 | 1,525 | 1,530 | -20 | -1.3% | 244,600 |
| 2015/02/27 | 1,560 | 1,560 | 1,537 | 1,550 | -10 | -0.6% | 198,800 |
| 2015/02/26 | 1,570 | 1,579 | 1,551 | 1,560 | -30 | -1.9% | 286,100 |
| 2015/02/25 | 1,580 | 1,599 | 1,566 | 1,590 | -6 | -0.4% | 416,400 |
| 2015/02/24 | 1,603 | 1,608 | 1,586 | 1,596 | -4 | -0.3% | 605,000 |
| 2015/02/23 | 1,610 | 1,613 | 1,597 | 1,600 | ±0 | ±0% | 268,800 |
| 2015/02/20 | 1,589 | 1,602 | 1,565 | 1,600 | +19 | +1.2% | 450,800 |
| 2015/02/19 | 1,581 | 1,606 | 1,566 | 1,581 | +15 | +1% | 471,300 |
| 2015/02/18 | 1,560 | 1,576 | 1,541 | 1,566 | +21 | +1.4% | 320,900 |
| 2015/02/17 | 1,540 | 1,554 | 1,521 | 1,545 | +5 | +0.3% | 236,600 |
| 2015/02/16 | 1,522 | 1,562 | 1,515 | 1,540 | +49 | +3.3% | 448,800 |
| 2015/02/13 | 1,508 | 1,508 | 1,486 | 1,491 | -17 | -1.1% | 374,500 |
| 2015/02/12 | 1,530 | 1,532 | 1,500 | 1,508 | -11 | -0.7% | 415,400 |
| 2015/02/10 | 1,486 | 1,521 | 1,478 | 1,519 | +29 | +1.9% | 345,800 |
2451～
2500
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 | 165,000円 | +9.6% | +17.4% | 4.24% | 13.09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 | 201,700円 | +8.5% | -12.7% | 2.97% | 11.19倍 | 1.02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 | 181,900円 | +7.9% | +1.1% | 3.13% | 9.80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 | 230,800円 | +6.8% | -6.4% | 2.51% | 12.18倍 | 1.41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 | 289,100円 | +11.9% | +42.6% | 1.14% | 20.09倍 | 5.02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
