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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 940 | 940 | 917 | 925 | -10 | -1.1% | 385,400 |
2010/06/17 | 915 | 937 | 909 | 935 | +21 | +2.3% | 298,700 |
2010/06/16 | 905 | 922 | 902 | 914 | +26 | +2.9% | 363,800 |
2010/06/15 | 893 | 902 | 886 | 888 | -13 | -1.4% | 198,300 |
2010/06/14 | 891 | 907 | 891 | 901 | +18 | +2% | 243,900 |
2010/06/11 | 876 | 903 | 874 | 883 | +22 | +2.6% | 286,400 |
2010/06/10 | 863 | 871 | 853 | 861 | -8 | -0.9% | 269,900 |
2010/06/09 | 879 | 886 | 862 | 869 | -23 | -2.6% | 128,400 |
2010/06/08 | 879 | 904 | 874 | 892 | -2 | -0.2% | 205,700 |
2010/06/07 | 920 | 920 | 892 | 894 | -48 | -5.1% | 214,700 |
2010/06/04 | 946 | 952 | 929 | 942 | +11 | +1.2% | 257,500 |
2010/06/03 | 906 | 934 | 903 | 931 | +47 | +5.3% | 299,600 |
2010/06/02 | 888 | 905 | 875 | 884 | -19 | -2.1% | 313,400 |
2010/06/01 | 911 | 915 | 890 | 903 | -14 | -1.5% | 180,300 |
2010/05/31 | 903 | 924 | 903 | 917 | +2 | +0.2% | 166,400 |
2010/05/28 | 909 | 937 | 896 | 915 | +36 | +4.1% | 578,400 |
2010/05/27 | 845 | 881 | 841 | 879 | +19 | +2.2% | 306,200 |
2010/05/26 | 856 | 875 | 839 | 860 | +6 | +0.7% | 432,100 |
2010/05/25 | 892 | 894 | 849 | 854 | -38 | -4.3% | 435,600 |
2010/05/24 | 892 | 909 | 875 | 892 | -20 | -2.2% | 449,000 |
2010/05/21 | 908 | 918 | 894 | 912 | -11 | -1.2% | 422,700 |
2010/05/20 | 969 | 969 | 913 | 923 | -40 | -4.2% | 479,600 |
2010/05/19 | 965 | 979 | 948 | 963 | -29 | -2.9% | 671,500 |
2010/05/18 | 1,023 | 1,032 | 981 | 992 | -30 | -2.9% | 391,800 |
2010/05/17 | 1,070 | 1,070 | 1,004 | 1,022 | -65 | -6% | 369,400 |
2010/05/14 | 1,091 | 1,109 | 1,073 | 1,087 | -18 | -1.6% | 304,900 |
2010/05/13 | 1,078 | 1,113 | 1,063 | 1,105 | +57 | +5.4% | 404,000 |
2010/05/12 | 1,083 | 1,091 | 1,038 | 1,048 | -35 | -3.2% | 401,300 |
2010/05/11 | 1,131 | 1,136 | 1,077 | 1,083 | -9 | -0.8% | 643,900 |
2010/05/10 | 1,083 | 1,099 | 1,074 | 1,092 | +6 | +0.6% | 296,900 |
2010/05/07 | 1,050 | 1,098 | 1,037 | 1,086 | -34 | -3% | 630,800 |
2010/05/06 | 1,159 | 1,159 | 1,119 | 1,120 | -49 | -4.2% | 432,600 |
2010/04/30 | 1,159 | 1,182 | 1,150 | 1,169 | +26 | +2.3% | 423,500 |
2010/04/28 | 1,132 | 1,158 | 1,129 | 1,143 | -19 | -1.6% | 235,800 |
2010/04/27 | 1,145 | 1,167 | 1,143 | 1,162 | +4 | +0.3% | 299,400 |
2010/04/26 | 1,159 | 1,161 | 1,142 | 1,158 | +11 | +1% | 371,700 |
2010/04/23 | 1,133 | 1,152 | 1,123 | 1,147 | +13 | +1.1% | 746,000 |
2010/04/22 | 1,078 | 1,137 | 1,060 | 1,134 | +56 | +5.2% | 889,600 |
2010/04/21 | 1,063 | 1,082 | 1,060 | 1,078 | +17 | +1.6% | 569,000 |
2010/04/20 | 1,055 | 1,085 | 1,053 | 1,061 | -3 | -0.3% | 493,400 |
2010/04/19 | 1,050 | 1,081 | 1,050 | 1,064 | -15 | -1.4% | 382,000 |
2010/04/16 | 1,075 | 1,090 | 1,067 | 1,079 | +3 | +0.3% | 612,800 |
2010/04/15 | 1,027 | 1,098 | 1,023 | 1,076 | +71 | +7.1% | 1,443,400 |
2010/04/14 | 1,010 | 1,028 | 967 | 1,005 | -17 | -1.7% | 1,183,000 |
2010/04/13 | 1,025 | 1,030 | 1,014 | 1,022 | -41 | -3.9% | 926,300 |
2010/04/12 | 1,081 | 1,097 | 1,062 | 1,063 | -11 | -1% | 216,200 |
2010/04/09 | 1,068 | 1,080 | 1,058 | 1,074 | +1 | +0.1% | 162,600 |
2010/04/08 | 1,087 | 1,088 | 1,050 | 1,073 | -29 | -2.6% | 226,000 |
2010/04/07 | 1,085 | 1,114 | 1,079 | 1,102 | +26 | +2.4% | 212,700 |
2010/04/06 | 1,090 | 1,098 | 1,075 | 1,076 | -13 | -1.2% | 191,000 |
3401~
3450
件表示中 / 3453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 | 193,500円 | -15.9% | -34.3% | 3.10% | 13.93倍 | 0.89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 |
不二越 | 336,000円 | -5.8% | -18.4% | 2.98% | 13.05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 |
ASB機械 | 534,000円 | +6.9% | +13.6% | 2.25% | 14.43倍 | 1.59倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率9割。インドに生産拠点 |
TPR | 230,700円 | +8.3% | +54.7% | 3.03% | 10.37倍 | 0.54倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計TNGA対応加速。シリンダライナ世界首位 |
平田機工 | 732,000円 | +5.8% | +8.6% | 1.37% | 19.49倍 | 1.23倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム