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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,182 | 1,200 | 1,177 | 1,188 | +7 | +0.6% | 246,200 |
| 2014/01/30 | 1,179 | 1,190 | 1,174 | 1,181 | -35 | -2.9% | 283,300 |
| 2014/01/29 | 1,210 | 1,220 | 1,196 | 1,216 | +16 | +1.3% | 257,200 |
| 2014/01/28 | 1,200 | 1,223 | 1,194 | 1,200 | +5 | +0.4% | 345,800 |
| 2014/01/27 | 1,217 | 1,219 | 1,194 | 1,195 | -58 | -4.6% | 510,800 |
| 2014/01/24 | 1,268 | 1,268 | 1,236 | 1,253 | -15 | -1.2% | 461,800 |
| 2014/01/23 | 1,330 | 1,331 | 1,260 | 1,268 | -73 | -5.4% | 792,600 |
| 2014/01/22 | 1,346 | 1,369 | 1,333 | 1,341 | -25 | -1.8% | 313,500 |
| 2014/01/21 | 1,355 | 1,372 | 1,335 | 1,366 | -8 | -0.6% | 487,900 |
| 2014/01/20 | 1,400 | 1,400 | 1,367 | 1,374 | -26 | -1.9% | 139,600 |
| 2014/01/17 | 1,387 | 1,417 | 1,382 | 1,400 | -3 | -0.2% | 236,100 |
| 2014/01/16 | 1,371 | 1,422 | 1,371 | 1,403 | +52 | +3.8% | 411,900 |
| 2014/01/15 | 1,374 | 1,383 | 1,343 | 1,351 | -16 | -1.2% | 343,300 |
| 2014/01/14 | 1,339 | 1,390 | 1,322 | 1,367 | +1 | +0.1% | 457,300 |
| 2014/01/10 | 1,365 | 1,380 | 1,349 | 1,366 | +1 | +0.1% | 369,900 |
| 2014/01/09 | 1,269 | 1,368 | 1,225 | 1,365 | +125 | +10.1% | 946,300 |
| 2014/01/08 | 1,231 | 1,247 | 1,224 | 1,240 | +12 | +1% | 292,000 |
| 2014/01/07 | 1,253 | 1,253 | 1,225 | 1,228 | -19 | -1.5% | 279,600 |
| 2014/01/06 | 1,240 | 1,257 | 1,227 | 1,247 | +21 | +1.7% | 292,300 |
| 2013/12/30 | 1,246 | 1,249 | 1,218 | 1,226 | -18 | -1.4% | 332,600 |
| 2013/12/27 | 1,232 | 1,246 | 1,221 | 1,244 | +13 | +1.1% | 198,000 |
| 2013/12/26 | 1,229 | 1,243 | 1,221 | 1,231 | +12 | +1% | 187,900 |
| 2013/12/25 | 1,232 | 1,239 | 1,214 | 1,219 | -16 | -1.3% | 328,600 |
| 2013/12/24 | 1,248 | 1,264 | 1,220 | 1,235 | -12 | -1% | 405,000 |
| 2013/12/20 | 1,199 | 1,248 | 1,197 | 1,247 | +52 | +4.4% | 524,000 |
| 2013/12/19 | 1,183 | 1,199 | 1,181 | 1,195 | +11 | +0.9% | 274,900 |
| 2013/12/18 | 1,156 | 1,190 | 1,156 | 1,184 | +28 | +2.4% | 291,600 |
| 2013/12/17 | 1,129 | 1,168 | 1,129 | 1,156 | +29 | +2.6% | 258,800 |
| 2013/12/16 | 1,116 | 1,142 | 1,115 | 1,127 | +9 | +0.8% | 213,300 |
| 2013/12/13 | 1,159 | 1,159 | 1,117 | 1,118 | -46 | -4% | 497,200 |
| 2013/12/12 | 1,160 | 1,172 | 1,150 | 1,164 | -3 | -0.3% | 141,200 |
| 2013/12/11 | 1,167 | 1,170 | 1,155 | 1,167 | -7 | -0.6% | 187,600 |
| 2013/12/10 | 1,173 | 1,180 | 1,161 | 1,174 | -1 | -0.1% | 182,200 |
| 2013/12/09 | 1,183 | 1,188 | 1,170 | 1,175 | +8 | +0.7% | 236,900 |
| 2013/12/06 | 1,154 | 1,175 | 1,128 | 1,167 | +2 | +0.2% | 284,500 |
| 2013/12/05 | 1,188 | 1,198 | 1,161 | 1,165 | -30 | -2.5% | 269,800 |
| 2013/12/04 | 1,195 | 1,203 | 1,176 | 1,195 | -15 | -1.2% | 191,900 |
| 2013/12/03 | 1,198 | 1,214 | 1,191 | 1,210 | +20 | +1.7% | 342,300 |
| 2013/12/02 | 1,192 | 1,199 | 1,182 | 1,190 | ±0 | ±0% | 261,600 |
| 2013/11/29 | 1,184 | 1,198 | 1,182 | 1,190 | +3 | +0.3% | 234,300 |
| 2013/11/28 | 1,188 | 1,194 | 1,181 | 1,187 | +4 | +0.3% | 149,600 |
| 2013/11/27 | 1,187 | 1,190 | 1,173 | 1,183 | -8 | -0.7% | 139,400 |
| 2013/11/26 | 1,195 | 1,197 | 1,181 | 1,191 | -6 | -0.5% | 163,200 |
| 2013/11/25 | 1,199 | 1,202 | 1,179 | 1,197 | +5 | +0.4% | 242,300 |
| 2013/11/22 | 1,197 | 1,198 | 1,185 | 1,192 | -1 | -0.1% | 212,200 |
| 2013/11/21 | 1,170 | 1,195 | 1,165 | 1,193 | +26 | +2.2% | 358,900 |
| 2013/11/20 | 1,165 | 1,172 | 1,160 | 1,167 | -1 | -0.1% | 160,400 |
| 2013/11/19 | 1,170 | 1,180 | 1,166 | 1,168 | -9 | -0.8% | 158,300 |
| 2013/11/18 | 1,180 | 1,183 | 1,164 | 1,177 | +7 | +0.6% | 282,700 |
| 2013/11/15 | 1,168 | 1,184 | 1,163 | 1,170 | +2 | +0.2% | 405,200 |
2751～
2800
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 | 164,600円 | +9.6% | +17.4% | 4.25% | 13.06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 | 201,900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 | 185,500円 | +7.9% | +1.1% | 3.07% | 10.00倍 | 1.29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 | 232,300円 | +6.8% | -6.4% | 2.50% | 12.26倍 | 1.42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 | 289,900円 | +11.9% | +42.6% | 1.14% | 20.14倍 | 5.03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
