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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,153 | 1,158 | 1,134 | 1,157 | +2 | +0.2% | 173,300 |
| 2014/03/10 | 1,162 | 1,164 | 1,146 | 1,155 | -13 | -1.1% | 105,000 |
| 2014/03/07 | 1,168 | 1,174 | 1,156 | 1,168 | +12 | +1% | 142,900 |
| 2014/03/06 | 1,153 | 1,157 | 1,126 | 1,156 | +3 | +0.3% | 141,800 |
| 2014/03/05 | 1,163 | 1,167 | 1,137 | 1,153 | ±0 | ±0% | 184,600 |
| 2014/03/04 | 1,130 | 1,153 | 1,115 | 1,153 | +2 | +0.2% | 188,200 |
| 2014/03/03 | 1,182 | 1,200 | 1,125 | 1,151 | -27 | -2.3% | 183,800 |
| 2014/02/28 | 1,182 | 1,199 | 1,165 | 1,178 | +2 | +0.2% | 165,600 |
| 2014/02/27 | 1,170 | 1,198 | 1,166 | 1,176 | +9 | +0.8% | 133,900 |
| 2014/02/26 | 1,170 | 1,188 | 1,155 | 1,167 | -42 | -3.5% | 159,800 |
| 2014/02/25 | 1,178 | 1,228 | 1,175 | 1,209 | +46 | +4% | 291,200 |
| 2014/02/24 | 1,174 | 1,182 | 1,153 | 1,163 | -11 | -0.9% | 144,600 |
| 2014/02/21 | 1,169 | 1,180 | 1,154 | 1,174 | +21 | +1.8% | 114,500 |
| 2014/02/20 | 1,177 | 1,185 | 1,149 | 1,153 | -28 | -2.4% | 129,900 |
| 2014/02/19 | 1,176 | 1,186 | 1,165 | 1,181 | -12 | -1% | 152,500 |
| 2014/02/18 | 1,168 | 1,196 | 1,158 | 1,193 | +9 | +0.8% | 267,600 |
| 2014/02/17 | 1,185 | 1,190 | 1,167 | 1,184 | +15 | +1.3% | 83,700 |
| 2014/02/14 | 1,196 | 1,215 | 1,169 | 1,169 | -34 | -2.8% | 202,100 |
| 2014/02/13 | 1,200 | 1,226 | 1,194 | 1,203 | ±0 | ±0% | 307,900 |
| 2014/02/12 | 1,212 | 1,219 | 1,197 | 1,203 | +9 | +0.8% | 293,400 |
| 2014/02/10 | 1,144 | 1,203 | 1,139 | 1,194 | +55 | +4.8% | 449,500 |
| 2014/02/07 | 1,134 | 1,143 | 1,123 | 1,139 | +25 | +2.2% | 170,100 |
| 2014/02/06 | 1,124 | 1,135 | 1,109 | 1,114 | -3 | -0.3% | 223,000 |
| 2014/02/05 | 1,120 | 1,130 | 1,101 | 1,117 | +18 | +1.6% | 183,400 |
| 2014/02/04 | 1,127 | 1,137 | 1,098 | 1,099 | -71 | -6.1% | 308,300 |
| 2014/02/03 | 1,189 | 1,197 | 1,157 | 1,170 | -18 | -1.5% | 295,500 |
| 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 |
2801～
2850
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
