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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,330 | 1,337 | 1,314 | 1,335 | +27 | +2.1% | 109,300 |
| 2014/05/23 | 1,301 | 1,318 | 1,298 | 1,308 | +15 | +1.2% | 100,000 |
| 2014/05/22 | 1,275 | 1,298 | 1,266 | 1,293 | +15 | +1.2% | 225,200 |
| 2014/05/21 | 1,262 | 1,284 | 1,262 | 1,278 | -5 | -0.4% | 119,100 |
| 2014/05/20 | 1,290 | 1,294 | 1,265 | 1,283 | +3 | +0.2% | 134,000 |
| 2014/05/19 | 1,328 | 1,328 | 1,277 | 1,280 | -42 | -3.2% | 139,000 |
| 2014/05/16 | 1,306 | 1,328 | 1,300 | 1,322 | -1 | -0.1% | 197,300 |
| 2014/05/15 | 1,285 | 1,325 | 1,276 | 1,323 | +30 | +2.3% | 316,300 |
| 2014/05/14 | 1,290 | 1,295 | 1,275 | 1,293 | +5 | +0.4% | 148,200 |
| 2014/05/13 | 1,279 | 1,290 | 1,261 | 1,288 | +22 | +1.7% | 141,500 |
| 2014/05/12 | 1,292 | 1,309 | 1,264 | 1,266 | -23 | -1.8% | 102,500 |
| 2014/05/09 | 1,294 | 1,310 | 1,271 | 1,289 | -15 | -1.2% | 209,000 |
| 2014/05/08 | 1,284 | 1,307 | 1,275 | 1,304 | +21 | +1.6% | 204,900 |
| 2014/05/07 | 1,309 | 1,309 | 1,275 | 1,283 | -27 | -2.1% | 198,700 |
| 2014/05/02 | 1,294 | 1,318 | 1,287 | 1,310 | +27 | +2.1% | 255,700 |
| 2014/05/01 | 1,273 | 1,285 | 1,263 | 1,283 | +24 | +1.9% | 234,700 |
| 2014/04/30 | 1,266 | 1,298 | 1,254 | 1,259 | -9 | -0.7% | 248,100 |
| 2014/04/28 | 1,285 | 1,292 | 1,255 | 1,268 | -28 | -2.2% | 226,500 |
| 2014/04/25 | 1,301 | 1,315 | 1,284 | 1,296 | -5 | -0.4% | 173,800 |
| 2014/04/24 | 1,320 | 1,330 | 1,285 | 1,301 | -10 | -0.8% | 199,500 |
| 2014/04/23 | 1,315 | 1,342 | 1,287 | 1,311 | -6 | -0.5% | 222,800 |
| 2014/04/22 | 1,300 | 1,347 | 1,299 | 1,317 | +30 | +2.3% | 517,900 |
| 2014/04/21 | 1,302 | 1,333 | 1,283 | 1,287 | -13 | -1% | 360,600 |
| 2014/04/18 | 1,325 | 1,329 | 1,279 | 1,300 | -19 | -1.4% | 440,600 |
| 2014/04/17 | 1,300 | 1,345 | 1,296 | 1,319 | +51 | +4% | 685,200 |
| 2014/04/16 | 1,278 | 1,301 | 1,250 | 1,268 | +2 | +0.2% | 492,900 |
| 2014/04/15 | 1,244 | 1,313 | 1,244 | 1,266 | +82 | +6.9% | 981,800 |
| 2014/04/14 | 1,205 | 1,209 | 1,178 | 1,184 | -34 | -2.8% | 278,700 |
| 2014/04/11 | 1,146 | 1,237 | 1,145 | 1,218 | +71 | +6.2% | 652,300 |
| 2014/04/10 | 1,165 | 1,177 | 1,138 | 1,147 | -5 | -0.4% | 166,500 |
| 2014/04/09 | 1,145 | 1,173 | 1,135 | 1,152 | -22 | -1.9% | 245,200 |
| 2014/04/08 | 1,212 | 1,221 | 1,172 | 1,174 | -35 | -2.9% | 336,800 |
| 2014/04/07 | 1,230 | 1,237 | 1,205 | 1,209 | -33 | -2.7% | 141,700 |
| 2014/04/04 | 1,240 | 1,251 | 1,231 | 1,242 | -10 | -0.8% | 142,000 |
| 2014/04/03 | 1,251 | 1,267 | 1,238 | 1,252 | +1 | +0.1% | 164,300 |
| 2014/04/02 | 1,283 | 1,284 | 1,251 | 1,251 | -16 | -1.3% | 193,700 |
| 2014/04/01 | 1,250 | 1,268 | 1,246 | 1,267 | +23 | +1.8% | 186,500 |
| 2014/03/31 | 1,230 | 1,245 | 1,213 | 1,244 | +26 | +2.1% | 160,300 |
| 2014/03/28 | 1,225 | 1,227 | 1,202 | 1,218 | +2 | +0.2% | 160,200 |
| 2014/03/27 | 1,220 | 1,222 | 1,195 | 1,216 | -11 | -0.9% | 212,800 |
| 2014/03/26 | 1,237 | 1,249 | 1,216 | 1,227 | +2 | +0.2% | 217,600 |
| 2014/03/25 | 1,225 | 1,240 | 1,213 | 1,225 | +5 | +0.4% | 189,700 |
| 2014/03/24 | 1,202 | 1,250 | 1,200 | 1,220 | +22 | +1.8% | 343,100 |
| 2014/03/20 | 1,195 | 1,218 | 1,193 | 1,198 | ±0 | ±0% | 241,100 |
| 2014/03/19 | 1,219 | 1,219 | 1,193 | 1,198 | -12 | -1% | 209,900 |
| 2014/03/18 | 1,171 | 1,221 | 1,169 | 1,210 | +50 | +4.3% | 237,900 |
| 2014/03/17 | 1,164 | 1,181 | 1,150 | 1,160 | -18 | -1.5% | 190,500 |
| 2014/03/14 | 1,184 | 1,213 | 1,177 | 1,178 | -36 | -3% | 475,400 |
| 2014/03/13 | 1,194 | 1,227 | 1,168 | 1,214 | +80 | +7.1% | 754,500 |
| 2014/03/12 | 1,147 | 1,148 | 1,130 | 1,134 | -23 | -2% | 140,900 |
2751～
2800
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
