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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 2015/02/09 | 1,498 | 1,504 | 1,480 | 1,490 | +6 | +0.4% | 198,000 |
| 2015/02/06 | 1,467 | 1,500 | 1,467 | 1,484 | +38 | +2.6% | 402,100 |
| 2015/02/05 | 1,460 | 1,466 | 1,442 | 1,446 | -17 | -1.2% | 274,300 |
| 2015/02/04 | 1,453 | 1,474 | 1,453 | 1,463 | +8 | +0.5% | 201,700 |
| 2015/02/03 | 1,471 | 1,485 | 1,446 | 1,455 | -11 | -0.8% | 331,100 |
| 2015/02/02 | 1,467 | 1,480 | 1,452 | 1,466 | -15 | -1% | 288,200 |
| 2015/01/30 | 1,491 | 1,498 | 1,479 | 1,481 | +14 | +1% | 357,300 |
| 2015/01/29 | 1,481 | 1,483 | 1,453 | 1,467 | -16 | -1.1% | 325,900 |
| 2015/01/28 | 1,450 | 1,489 | 1,450 | 1,483 | +15 | +1% | 248,100 |
| 2015/01/27 | 1,486 | 1,486 | 1,452 | 1,468 | -16 | -1.1% | 377,300 |
| 2015/01/26 | 1,473 | 1,496 | 1,471 | 1,484 | +13 | +0.9% | 443,200 |
| 2015/01/23 | 1,467 | 1,488 | 1,458 | 1,471 | +20 | +1.4% | 504,600 |
| 2015/01/22 | 1,450 | 1,452 | 1,434 | 1,451 | +1 | +0.1% | 257,900 |
| 2015/01/21 | 1,446 | 1,453 | 1,416 | 1,450 | +4 | +0.3% | 552,800 |
| 2015/01/20 | 1,390 | 1,451 | 1,381 | 1,446 | +67 | +4.9% | 739,200 |
| 2015/01/19 | 1,363 | 1,380 | 1,353 | 1,379 | +30 | +2.2% | 457,700 |
| 2015/01/16 | 1,368 | 1,368 | 1,319 | 1,349 | -28 | -2% | 818,700 |
| 2015/01/15 | 1,377 | 1,404 | 1,368 | 1,377 | -11 | -0.8% | 867,100 |
| 2015/01/14 | 1,459 | 1,468 | 1,381 | 1,388 | -90 | -6.1% | 883,400 |
| 2015/01/13 | 1,497 | 1,499 | 1,450 | 1,478 | -19 | -1.3% | 613,000 |
| 2015/01/09 | 1,606 | 1,614 | 1,490 | 1,497 | -103 | -6.4% | 1,101,600 |
| 2015/01/08 | 1,551 | 1,611 | 1,551 | 1,600 | +91 | +6% | 1,077,000 |
| 2015/01/07 | 1,505 | 1,516 | 1,491 | 1,509 | -5 | -0.3% | 389,100 |
| 2015/01/06 | 1,517 | 1,534 | 1,510 | 1,514 | -8 | -0.5% | 366,200 |
| 2015/01/05 | 1,541 | 1,548 | 1,518 | 1,522 | -18 | -1.2% | 333,500 |
| 2014/12/30 | 1,564 | 1,569 | 1,538 | 1,540 | -21 | -1.3% | 183,300 |
| 2014/12/29 | 1,571 | 1,574 | 1,537 | 1,561 | -3 | -0.2% | 309,500 |
2501～
2550
件表示中 / 3715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 | 168,900円 | +9.6% | +17.4% | 4.14% | 20.21倍 | 1.09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 |
| 鶴見製 | 346,500円 | +4.3% | +2.9% | 1.56% | 10.98倍 | 0.88倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| ユニバーサル | 103,100円 | +18.7% | - | 5.82% | 99.91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 |
| 大和冷 | 155,700円 | +1.8% | +1.9% | 3.21% | 13.85倍 | 1.12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 |
| 芝浦機械 | 317,000円 | -16.8% | -64.5% | 4.42% | 22.70倍 | 0.64倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
市場注目の銘柄
チャート関連のコラム
