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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/04/05 | 1,089 | 1,090 | 1,080 | 1,089 | +10 | +0.9% | 185,800 |
| 2010/04/02 | 1,055 | 1,092 | 1,055 | 1,079 | +32 | +3.1% | 279,900 |
| 2010/04/01 | 1,030 | 1,048 | 1,022 | 1,047 | - | - | 173,000 |
3651～
3692
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
