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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,595 | 1,612 | 1,574 | 1,598 | +7 | +0.4% | 452,600 |
| 2014/11/20 | 1,604 | 1,605 | 1,579 | 1,591 | -9 | -0.6% | 389,700 |
| 2014/11/19 | 1,630 | 1,643 | 1,600 | 1,600 | -27 | -1.7% | 268,400 |
| 2014/11/18 | 1,598 | 1,628 | 1,586 | 1,627 | +65 | +4.2% | 291,200 |
| 2014/11/17 | 1,620 | 1,621 | 1,556 | 1,562 | -64 | -3.9% | 515,200 |
| 2014/11/14 | 1,636 | 1,639 | 1,604 | 1,626 | +7 | +0.4% | 276,000 |
| 2014/11/13 | 1,611 | 1,631 | 1,598 | 1,619 | -3 | -0.2% | 280,600 |
| 2014/11/12 | 1,653 | 1,661 | 1,620 | 1,622 | -25 | -1.5% | 322,500 |
| 2014/11/11 | 1,673 | 1,678 | 1,646 | 1,647 | -12 | -0.7% | 199,100 |
| 2014/11/10 | 1,673 | 1,673 | 1,641 | 1,659 | -28 | -1.7% | 228,200 |
| 2014/11/07 | 1,695 | 1,711 | 1,675 | 1,687 | +2 | +0.1% | 267,400 |
| 2014/11/06 | 1,727 | 1,731 | 1,670 | 1,685 | -28 | -1.6% | 301,800 |
| 2014/11/05 | 1,731 | 1,738 | 1,703 | 1,713 | -38 | -2.2% | 442,500 |
| 2014/11/04 | 1,867 | 1,885 | 1,742 | 1,751 | +76 | +4.5% | 563,500 |
| 2014/10/31 | 1,639 | 1,679 | 1,639 | 1,675 | +47 | +2.9% | 414,000 |
| 2014/10/30 | 1,667 | 1,668 | 1,626 | 1,628 | -19 | -1.2% | 203,200 |
| 2014/10/29 | 1,648 | 1,675 | 1,640 | 1,647 | +21 | +1.3% | 273,700 |
| 2014/10/28 | 1,626 | 1,649 | 1,607 | 1,626 | -17 | -1% | 337,200 |
| 2014/10/27 | 1,688 | 1,688 | 1,637 | 1,643 | -19 | -1.1% | 338,800 |
| 2014/10/24 | 1,690 | 1,696 | 1,652 | 1,662 | -11 | -0.7% | 359,100 |
| 2014/10/23 | 1,690 | 1,692 | 1,659 | 1,673 | -31 | -1.8% | 239,700 |
| 2014/10/22 | 1,683 | 1,709 | 1,674 | 1,704 | +41 | +2.5% | 254,400 |
| 2014/10/21 | 1,712 | 1,713 | 1,653 | 1,663 | -35 | -2.1% | 335,800 |
| 2014/10/20 | 1,716 | 1,721 | 1,683 | 1,698 | +42 | +2.5% | 452,500 |
| 2014/10/17 | 1,666 | 1,720 | 1,647 | 1,656 | +30 | +1.8% | 694,000 |
| 2014/10/16 | 1,626 | 1,661 | 1,618 | 1,626 | -29 | -1.8% | 425,600 |
| 2014/10/15 | 1,625 | 1,662 | 1,625 | 1,655 | +39 | +2.4% | 289,800 |
| 2014/10/14 | 1,600 | 1,635 | 1,587 | 1,616 | -31 | -1.9% | 458,600 |
| 2014/10/10 | 1,665 | 1,695 | 1,642 | 1,647 | -71 | -4.1% | 689,600 |
| 2014/10/09 | 1,781 | 1,807 | 1,712 | 1,718 | -63 | -3.5% | 698,700 |
| 2014/10/08 | 1,721 | 1,792 | 1,720 | 1,781 | +20 | +1.1% | 772,600 |
| 2014/10/07 | 1,739 | 1,806 | 1,717 | 1,761 | +25 | +1.4% | 744,700 |
| 2014/10/06 | 1,748 | 1,749 | 1,665 | 1,736 | +21 | +1.2% | 902,900 |
| 2014/10/03 | 1,614 | 1,723 | 1,614 | 1,715 | +114 | +7.1% | 969,700 |
| 2014/10/02 | 1,642 | 1,642 | 1,580 | 1,601 | -63 | -3.8% | 452,200 |
| 2014/10/01 | 1,680 | 1,699 | 1,652 | 1,664 | +51 | +3.2% | 1,036,700 |
| 2014/09/30 | 1,627 | 1,645 | 1,590 | 1,613 | -14 | -0.9% | 344,400 |
| 2014/09/29 | 1,626 | 1,649 | 1,623 | 1,627 | +13 | +0.8% | 379,300 |
| 2014/09/26 | 1,568 | 1,628 | 1,568 | 1,614 | +16 | +1% | 366,700 |
| 2014/09/25 | 1,571 | 1,599 | 1,568 | 1,598 | +51 | +3.3% | 294,200 |
| 2014/09/24 | 1,559 | 1,559 | 1,535 | 1,547 | -27 | -1.7% | 287,800 |
| 2014/09/22 | 1,579 | 1,586 | 1,566 | 1,574 | +10 | +0.6% | 190,600 |
| 2014/09/19 | 1,551 | 1,575 | 1,545 | 1,564 | +29 | +1.9% | 395,300 |
| 2014/09/18 | 1,542 | 1,550 | 1,532 | 1,535 | +4 | +0.3% | 184,000 |
| 2014/09/17 | 1,558 | 1,560 | 1,531 | 1,531 | -21 | -1.4% | 201,000 |
| 2014/09/16 | 1,553 | 1,559 | 1,538 | 1,552 | -1 | -0.1% | 312,400 |
| 2014/09/12 | 1,538 | 1,559 | 1,532 | 1,553 | +22 | +1.4% | 423,200 |
| 2014/09/11 | 1,550 | 1,554 | 1,515 | 1,531 | -8 | -0.5% | 288,700 |
| 2014/09/10 | 1,504 | 1,544 | 1,504 | 1,539 | +34 | +2.3% | 499,100 |
| 2014/09/09 | 1,521 | 1,528 | 1,502 | 1,505 | -1 | -0.1% | 185,700 |
2551～
2600
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 | 164,800円 | +9.6% | +17.4% | 4.25% | 13.08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 | 202,000円 | +8.5% | -12.7% | 2.97% | 11.20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 | 185,900円 | +7.9% | +1.1% | 3.07% | 10.02倍 | 1.30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 | 231,400円 | +6.8% | -6.4% | 2.51% | 12.21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 | 290,200円 | +11.9% | +42.6% | 1.14% | 20.16倍 | 5.04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
