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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,406 | 1,416 | 1,388 | 1,389 | -17 | -1.2% | 172,400 |
| 2014/08/04 | 1,401 | 1,418 | 1,396 | 1,406 | -4 | -0.3% | 219,400 |
| 2014/08/01 | 1,408 | 1,427 | 1,404 | 1,410 | -19 | -1.3% | 244,100 |
| 2014/07/31 | 1,452 | 1,456 | 1,418 | 1,429 | -21 | -1.4% | 297,600 |
| 2014/07/30 | 1,461 | 1,473 | 1,445 | 1,450 | -22 | -1.5% | 198,700 |
| 2014/07/29 | 1,458 | 1,477 | 1,449 | 1,472 | +13 | +0.9% | 182,400 |
| 2014/07/28 | 1,459 | 1,465 | 1,441 | 1,459 | +6 | +0.4% | 133,900 |
| 2014/07/25 | 1,455 | 1,460 | 1,441 | 1,453 | +7 | +0.5% | 140,900 |
| 2014/07/24 | 1,437 | 1,454 | 1,433 | 1,446 | +9 | +0.6% | 128,200 |
| 2014/07/23 | 1,449 | 1,456 | 1,436 | 1,437 | -4 | -0.3% | 129,000 |
| 2014/07/22 | 1,416 | 1,444 | 1,416 | 1,441 | +26 | +1.8% | 213,000 |
| 2014/07/18 | 1,409 | 1,426 | 1,403 | 1,415 | -21 | -1.5% | 165,200 |
| 2014/07/17 | 1,457 | 1,472 | 1,430 | 1,436 | -6 | -0.4% | 183,000 |
| 2014/07/16 | 1,447 | 1,465 | 1,437 | 1,442 | -8 | -0.6% | 108,000 |
| 2014/07/15 | 1,437 | 1,463 | 1,422 | 1,450 | +31 | +2.2% | 278,000 |
| 2014/07/14 | 1,410 | 1,426 | 1,408 | 1,419 | +3 | +0.2% | 182,700 |
| 2014/07/11 | 1,426 | 1,429 | 1,414 | 1,416 | -29 | -2% | 309,400 |
| 2014/07/10 | 1,470 | 1,483 | 1,443 | 1,445 | -29 | -2% | 260,800 |
| 2014/07/09 | 1,458 | 1,500 | 1,458 | 1,474 | +7 | +0.5% | 377,000 |
| 2014/07/08 | 1,450 | 1,484 | 1,435 | 1,467 | +14 | +1% | 243,600 |
| 2014/07/07 | 1,445 | 1,498 | 1,436 | 1,453 | +34 | +2.4% | 787,700 |
| 2014/07/04 | 1,425 | 1,427 | 1,402 | 1,419 | +2 | +0.1% | 229,000 |
| 2014/07/03 | 1,423 | 1,429 | 1,405 | 1,417 | +1 | +0.1% | 199,700 |
| 2014/07/02 | 1,443 | 1,448 | 1,405 | 1,416 | -12 | -0.8% | 411,400 |
| 2014/07/01 | 1,458 | 1,460 | 1,386 | 1,428 | -16 | -1.1% | 584,800 |
| 2014/06/30 | 1,447 | 1,470 | 1,433 | 1,444 | +15 | +1% | 486,600 |
| 2014/06/27 | 1,448 | 1,459 | 1,415 | 1,429 | -4 | -0.3% | 384,000 |
| 2014/06/26 | 1,429 | 1,444 | 1,417 | 1,433 | +6 | +0.4% | 198,200 |
| 2014/06/25 | 1,442 | 1,449 | 1,415 | 1,427 | -11 | -0.8% | 196,600 |
| 2014/06/24 | 1,441 | 1,444 | 1,409 | 1,438 | -9 | -0.6% | 210,000 |
| 2014/06/23 | 1,456 | 1,482 | 1,443 | 1,447 | +4 | +0.3% | 331,700 |
| 2014/06/20 | 1,386 | 1,445 | 1,380 | 1,443 | +66 | +4.8% | 629,600 |
| 2014/06/19 | 1,395 | 1,395 | 1,372 | 1,377 | -6 | -0.4% | 279,000 |
| 2014/06/18 | 1,363 | 1,386 | 1,362 | 1,383 | +17 | +1.2% | 303,100 |
| 2014/06/17 | 1,381 | 1,381 | 1,361 | 1,366 | -24 | -1.7% | 223,800 |
| 2014/06/16 | 1,391 | 1,397 | 1,376 | 1,390 | -1 | -0.1% | 153,900 |
| 2014/06/13 | 1,365 | 1,400 | 1,360 | 1,391 | +8 | +0.6% | 244,700 |
| 2014/06/12 | 1,380 | 1,390 | 1,356 | 1,383 | -16 | -1.1% | 243,600 |
| 2014/06/11 | 1,400 | 1,410 | 1,370 | 1,399 | +28 | +2% | 247,700 |
| 2014/06/10 | 1,370 | 1,424 | 1,360 | 1,371 | +24 | +1.8% | 390,800 |
| 2014/06/09 | 1,347 | 1,361 | 1,341 | 1,347 | +2 | +0.1% | 147,700 |
| 2014/06/06 | 1,358 | 1,367 | 1,342 | 1,345 | -13 | -1% | 240,000 |
| 2014/06/05 | 1,370 | 1,382 | 1,358 | 1,358 | -17 | -1.2% | 126,800 |
| 2014/06/04 | 1,384 | 1,392 | 1,372 | 1,375 | -9 | -0.7% | 104,700 |
| 2014/06/03 | 1,400 | 1,400 | 1,377 | 1,384 | +8 | +0.6% | 138,700 |
| 2014/06/02 | 1,360 | 1,384 | 1,355 | 1,376 | +35 | +2.6% | 209,900 |
| 2014/05/30 | 1,360 | 1,365 | 1,340 | 1,341 | -15 | -1.1% | 172,200 |
| 2014/05/29 | 1,354 | 1,388 | 1,348 | 1,356 | +16 | +1.2% | 298,700 |
| 2014/05/28 | 1,340 | 1,355 | 1,337 | 1,340 | +5 | +0.4% | 162,000 |
| 2014/05/27 | 1,338 | 1,355 | 1,331 | 1,335 | ±0 | ±0% | 125,800 |
2701～
2750
件表示中 / 3768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 | 170,900円 | +7.9% | -2.5% | 4.10% | 26.39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 |
| 守谷輸送 | 489,500円 | +16.8% | +3.1% | 0.86% | 29.48倍 | 7.49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 |
| 不二越 | 342,000円 | +1.3% | +55.8% | 2.92% | 19.10倍 | 0.49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 |
| リケンＮＰＲ | 291,000円 | -4.9% | -22.3% | 4.47% | 10.73倍 | 0.54倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| 小 森 | 152,300円 | +12.1% | +16.8% | 4.60% | 12.63倍 | 0.70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
