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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 843 | 870 | 834 | 860 | +14 | +1.7% | 148,100 |
| 2010/08/12 | 855 | 856 | 835 | 846 | -25 | -2.9% | 208,300 |
| 2010/08/11 | 874 | 878 | 856 | 871 | -18 | -2% | 217,200 |
| 2010/08/10 | 910 | 915 | 887 | 889 | -22 | -2.4% | 166,800 |
| 2010/08/09 | 892 | 911 | 891 | 911 | +8 | +0.9% | 80,800 |
| 2010/08/06 | 895 | 905 | 895 | 903 | -4 | -0.4% | 64,800 |
| 2010/08/05 | 909 | 920 | 895 | 907 | +7 | +0.8% | 97,600 |
| 2010/08/04 | 915 | 916 | 897 | 900 | -25 | -2.7% | 125,300 |
| 2010/08/03 | 933 | 934 | 918 | 925 | +17 | +1.9% | 122,800 |
| 2010/08/02 | 913 | 929 | 906 | 908 | -11 | -1.2% | 113,600 |
| 2010/07/30 | 924 | 927 | 911 | 919 | -17 | -1.8% | 114,300 |
| 2010/07/29 | 931 | 945 | 931 | 936 | -12 | -1.3% | 111,200 |
| 2010/07/28 | 956 | 956 | 941 | 948 | +4 | +0.4% | 146,900 |
| 2010/07/27 | 926 | 947 | 922 | 944 | +10 | +1.1% | 231,100 |
| 2010/07/26 | 908 | 937 | 908 | 934 | +42 | +4.7% | 211,000 |
| 2010/07/23 | 900 | 900 | 875 | 892 | +19 | +2.2% | 176,600 |
| 2010/07/22 | 862 | 883 | 862 | 873 | -9 | -1% | 169,400 |
| 2010/07/21 | 908 | 909 | 879 | 882 | -10 | -1.1% | 219,000 |
| 2010/07/20 | 900 | 909 | 889 | 892 | -27 | -2.9% | 267,600 |
| 2010/07/16 | 954 | 961 | 917 | 919 | -46 | -4.8% | 222,900 |
| 2010/07/15 | 965 | 973 | 949 | 965 | -1 | -0.1% | 278,800 |
| 2010/07/14 | 940 | 971 | 940 | 966 | +42 | +4.5% | 295,900 |
| 2010/07/13 | 914 | 934 | 912 | 924 | +28 | +3.1% | 321,200 |
| 2010/07/12 | 900 | 913 | 890 | 896 | -3 | -0.3% | 188,700 |
| 2010/07/09 | 890 | 907 | 888 | 899 | +13 | +1.5% | 258,800 |
| 2010/07/08 | 872 | 886 | 871 | 886 | +42 | +5% | 269,900 |
| 2010/07/07 | 884 | 884 | 840 | 844 | -40 | -4.5% | 269,400 |
| 2010/07/06 | 834 | 888 | 831 | 884 | +24 | +2.8% | 417,900 |
| 2010/07/05 | 860 | 872 | 855 | 860 | +6 | +0.7% | 266,900 |
| 2010/07/02 | 834 | 868 | 834 | 854 | +20 | +2.4% | 482,800 |
| 2010/07/01 | 897 | 900 | 830 | 834 | -93 | -10% | 1,067,100 |
| 2010/06/30 | 900 | 930 | 890 | 927 | +5 | +0.5% | 394,700 |
| 2010/06/29 | 922 | 953 | 910 | 922 | -6 | -0.6% | 281,900 |
| 2010/06/28 | 954 | 956 | 926 | 928 | -30 | -3.1% | 187,100 |
| 2010/06/25 | 964 | 970 | 945 | 958 | -21 | -2.1% | 366,500 |
| 2010/06/24 | 962 | 987 | 944 | 979 | +15 | +1.6% | 422,700 |
| 2010/06/23 | 943 | 968 | 934 | 964 | +7 | +0.7% | 285,300 |
| 2010/06/22 | 951 | 958 | 937 | 957 | -9 | -0.9% | 358,800 |
| 2010/06/21 | 925 | 971 | 922 | 966 | +41 | +4.4% | 440,900 |
| 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 |
3601～
3650
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 | 165,200円 | +9.6% | +17.4% | 4.24% | 13.11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 | 198,000円 | +8.5% | -12.7% | 3.03% | 10.98倍 | 1.00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 | 182,200円 | +7.9% | +1.1% | 3.13% | 9.82倍 | 1.27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 | 237,700円 | +6.8% | -6.4% | 2.44% | 12.54倍 | 1.45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 | 284,100円 | +11.9% | +42.6% | 1.16% | 19.74倍 | 4.93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
