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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,900 | 1,962 | 1,899 | 1,924 | -26 | -1.3% | 407,500 |
| 2024/08/09 | 1,952 | 1,990 | 1,910 | 1,950 | +65 | +3.4% | 342,300 |
| 2024/08/08 | 1,872 | 1,916 | 1,872 | 1,885 | -6 | -0.3% | 156,000 |
| 2024/08/07 | 1,835 | 1,940 | 1,833 | 1,891 | +16 | +0.9% | 193,600 |
| 2024/08/06 | 1,788 | 1,900 | 1,781 | 1,875 | +204 | +12.2% | 229,100 |
| 2024/08/05 | 1,816 | 1,829 | 1,640 | 1,671 | -265 | -13.7% | 237,800 |
| 2024/08/02 | 1,964 | 1,970 | 1,935 | 1,936 | -118 | -5.7% | 216,200 |
| 2024/08/01 | 2,096 | 2,096 | 2,053 | 2,054 | -70 | -3.3% | 123,800 |
| 2024/07/31 | 2,080 | 2,127 | 2,075 | 2,124 | +25 | +1.2% | 100,300 |
| 2024/07/30 | 2,095 | 2,103 | 2,087 | 2,099 | -1 | ±0% | 408,900 |
| 2024/07/29 | 2,090 | 2,100 | 2,071 | 2,100 | +51 | +2.5% | 97,300 |
| 2024/07/26 | 2,063 | 2,067 | 2,038 | 2,049 | -8 | -0.4% | 111,500 |
| 2024/07/25 | 2,084 | 2,084 | 2,045 | 2,057 | -42 | -2% | 135,600 |
| 2024/07/24 | 2,115 | 2,131 | 2,099 | 2,099 | -29 | -1.4% | 150,800 |
| 2024/07/23 | 2,115 | 2,132 | 2,108 | 2,128 | +20 | +0.9% | 123,600 |
| 2024/07/22 | 2,160 | 2,160 | 2,105 | 2,108 | -59 | -2.7% | 157,300 |
| 2024/07/19 | 2,156 | 2,175 | 2,144 | 2,167 | +35 | +1.6% | 119,700 |
| 2024/07/18 | 2,140 | 2,163 | 2,130 | 2,132 | -40 | -1.8% | 122,600 |
| 2024/07/17 | 2,150 | 2,179 | 2,150 | 2,172 | +22 | +1% | 134,500 |
| 2024/07/16 | 2,145 | 2,162 | 2,135 | 2,150 | +15 | +0.7% | 103,500 |
| 2024/07/12 | 2,124 | 2,157 | 2,123 | 2,135 | -5 | -0.2% | 110,400 |
| 2024/07/11 | 2,140 | 2,146 | 2,123 | 2,140 | +15 | +0.7% | 95,500 |
| 2024/07/10 | 2,121 | 2,129 | 2,111 | 2,125 | -10 | -0.5% | 131,900 |
| 2024/07/09 | 2,140 | 2,162 | 2,126 | 2,135 | +3 | +0.1% | 118,000 |
| 2024/07/08 | 2,144 | 2,150 | 2,132 | 2,132 | -12 | -0.6% | 153,900 |
| 2024/07/05 | 2,155 | 2,167 | 2,142 | 2,144 | -11 | -0.5% | 94,100 |
| 2024/07/04 | 2,171 | 2,172 | 2,153 | 2,155 | -9 | -0.4% | 79,400 |
| 2024/07/03 | 2,142 | 2,165 | 2,138 | 2,164 | +17 | +0.8% | 96,600 |
| 2024/07/02 | 2,131 | 2,159 | 2,130 | 2,147 | +11 | +0.5% | 120,100 |
| 2024/07/01 | 2,116 | 2,159 | 2,116 | 2,136 | +27 | +1.3% | 146,900 |
| 2024/06/28 | 2,108 | 2,113 | 2,087 | 2,109 | +12 | +0.6% | 88,800 |
| 2024/06/27 | 2,080 | 2,108 | 2,070 | 2,097 | -28 | -1.3% | 98,300 |
| 2024/06/26 | 2,120 | 2,137 | 2,104 | 2,125 | +15 | +0.7% | 103,000 |
| 2024/06/25 | 2,090 | 2,110 | 2,085 | 2,110 | +29 | +1.4% | 98,000 |
| 2024/06/24 | 2,076 | 2,105 | 2,072 | 2,081 | +6 | +0.3% | 130,300 |
| 2024/06/21 | 2,089 | 2,094 | 2,074 | 2,075 | -12 | -0.6% | 266,300 |
| 2024/06/20 | 2,106 | 2,116 | 2,085 | 2,087 | -38 | -1.8% | 126,100 |
| 2024/06/19 | 2,153 | 2,175 | 2,125 | 2,125 | -20 | -0.9% | 104,000 |
| 2024/06/18 | 2,148 | 2,148 | 2,119 | 2,145 | +19 | +0.9% | 147,300 |
| 2024/06/17 | 2,128 | 2,134 | 2,096 | 2,126 | -31 | -1.4% | 145,100 |
| 2024/06/14 | 2,110 | 2,164 | 2,110 | 2,157 | +17 | +0.8% | 195,900 |
| 2024/06/13 | 2,145 | 2,145 | 2,118 | 2,140 | +8 | +0.4% | 184,000 |
| 2024/06/12 | 2,125 | 2,149 | 2,125 | 2,132 | +14 | +0.7% | 197,500 |
| 2024/06/11 | 2,150 | 2,156 | 2,096 | 2,118 | -24 | -1.1% | 183,900 |
| 2024/06/10 | 2,130 | 2,160 | 2,128 | 2,142 | +31 | +1.5% | 191,400 |
| 2024/06/07 | 2,085 | 2,121 | 2,084 | 2,111 | +35 | +1.7% | 209,900 |
| 2024/06/06 | 2,078 | 2,091 | 2,059 | 2,076 | +26 | +1.3% | 150,400 |
| 2024/06/05 | 2,097 | 2,100 | 2,037 | 2,050 | -74 | -3.5% | 113,900 |
| 2024/06/04 | 2,120 | 2,130 | 2,107 | 2,124 | -6 | -0.3% | 131,600 |
| 2024/06/03 | 2,138 | 2,141 | 2,115 | 2,130 | +7 | +0.3% | 121,900 |
251～
300
件表示中 / 3767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 | 170,500円 | +7.9% | -2.5% | 4.11% | 26.32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 |
| 大和冷 | 166,400円 | +1.8% | +1.9% | 3.00% | 14.80倍 | 1.19倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 不二越 | 339,000円 | +1.3% | +55.8% | 2.95% | 18.93倍 | 0.48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 |
| ユニバーサル | 100,700円 | +18.7% | - | 0.00% | 97.58倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 小 森 | 150,900円 | +12.1% | +16.8% | 4.64% | 12.51倍 | 0.69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
