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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,710 | 1,719 | 1,705 | 1,719 | +14 | +0.8% | 126,700 |
| 2023/12/28 | 1,685 | 1,707 | 1,685 | 1,705 | -32 | -1.8% | 111,300 |
| 2023/12/27 | 1,730 | 1,742 | 1,729 | 1,737 | +13 | +0.8% | 106,700 |
| 2023/12/26 | 1,710 | 1,730 | 1,709 | 1,724 | +8 | +0.5% | 129,600 |
| 2023/12/25 | 1,741 | 1,744 | 1,716 | 1,716 | -21 | -1.2% | 143,100 |
| 2023/12/22 | 1,741 | 1,748 | 1,731 | 1,737 | -3 | -0.2% | 112,100 |
| 2023/12/21 | 1,751 | 1,753 | 1,739 | 1,740 | -27 | -1.5% | 97,800 |
| 2023/12/20 | 1,771 | 1,784 | 1,767 | 1,767 | +14 | +0.8% | 131,300 |
| 2023/12/19 | 1,737 | 1,758 | 1,725 | 1,753 | +16 | +0.9% | 275,600 |
| 2023/12/18 | 1,740 | 1,748 | 1,723 | 1,737 | -30 | -1.7% | 327,000 |
| 2023/12/15 | 1,751 | 1,776 | 1,745 | 1,767 | +20 | +1.1% | 172,500 |
| 2023/12/14 | 1,755 | 1,768 | 1,737 | 1,747 | -16 | -0.9% | 302,900 |
| 2023/12/13 | 1,764 | 1,771 | 1,755 | 1,763 | -12 | -0.7% | 226,900 |
| 2023/12/12 | 1,792 | 1,795 | 1,774 | 1,775 | ±0 | ±0% | 195,600 |
| 2023/12/11 | 1,775 | 1,781 | 1,761 | 1,775 | +27 | +1.5% | 164,900 |
| 2023/12/08 | 1,783 | 1,784 | 1,739 | 1,748 | -48 | -2.7% | 275,200 |
| 2023/12/07 | 1,814 | 1,814 | 1,792 | 1,796 | -31 | -1.7% | 200,500 |
| 2023/12/06 | 1,803 | 1,833 | 1,803 | 1,827 | +21 | +1.2% | 147,700 |
| 2023/12/05 | 1,826 | 1,841 | 1,805 | 1,806 | -18 | -1% | 151,400 |
| 2023/12/04 | 1,854 | 1,860 | 1,819 | 1,824 | -37 | -2% | 211,000 |
| 2023/12/01 | 1,890 | 1,890 | 1,856 | 1,861 | -16 | -0.9% | 204,500 |
| 2023/11/30 | 1,860 | 1,883 | 1,859 | 1,877 | +18 | +1% | 165,400 |
| 2023/11/29 | 1,851 | 1,866 | 1,851 | 1,859 | +4 | +0.2% | 169,800 |
| 2023/11/28 | 1,883 | 1,889 | 1,850 | 1,855 | -31 | -1.6% | 161,600 |
| 2023/11/27 | 1,833 | 1,895 | 1,829 | 1,886 | +67 | +3.7% | 339,800 |
| 2023/11/24 | 1,825 | 1,827 | 1,812 | 1,819 | +9 | +0.5% | 95,400 |
| 2023/11/22 | 1,800 | 1,817 | 1,800 | 1,810 | -10 | -0.5% | 122,800 |
| 2023/11/21 | 1,806 | 1,822 | 1,793 | 1,820 | +20 | +1.1% | 197,300 |
| 2023/11/20 | 1,830 | 1,830 | 1,798 | 1,800 | -27 | -1.5% | 310,700 |
| 2023/11/17 | 1,830 | 1,831 | 1,809 | 1,827 | -9 | -0.5% | 124,300 |
| 2023/11/16 | 1,803 | 1,839 | 1,803 | 1,836 | +46 | +2.6% | 189,200 |
| 2023/11/15 | 1,782 | 1,791 | 1,775 | 1,790 | +15 | +0.8% | 89,700 |
| 2023/11/14 | 1,794 | 1,794 | 1,766 | 1,775 | -4 | -0.2% | 97,100 |
| 2023/11/13 | 1,759 | 1,780 | 1,751 | 1,779 | +39 | +2.2% | 202,200 |
| 2023/11/10 | 1,749 | 1,749 | 1,704 | 1,740 | -78 | -4.3% | 381,700 |
| 2023/11/09 | 1,788 | 1,821 | 1,788 | 1,818 | +19 | +1.1% | 92,700 |
| 2023/11/08 | 1,816 | 1,818 | 1,788 | 1,799 | ±0 | ±0% | 134,400 |
| 2023/11/07 | 1,820 | 1,825 | 1,796 | 1,799 | -32 | -1.7% | 94,300 |
| 2023/11/06 | 1,835 | 1,838 | 1,817 | 1,831 | +32 | +1.8% | 116,800 |
| 2023/11/02 | 1,810 | 1,816 | 1,793 | 1,799 | +4 | +0.2% | 74,900 |
| 2023/11/01 | 1,824 | 1,825 | 1,787 | 1,795 | -6 | -0.3% | 98,200 |
| 2023/10/31 | 1,800 | 1,804 | 1,779 | 1,801 | +10 | +0.6% | 77,000 |
| 2023/10/30 | 1,814 | 1,814 | 1,777 | 1,791 | -38 | -2.1% | 144,000 |
| 2023/10/27 | 1,817 | 1,831 | 1,813 | 1,829 | +35 | +2% | 125,300 |
| 2023/10/26 | 1,833 | 1,842 | 1,784 | 1,794 | -44 | -2.4% | 157,700 |
| 2023/10/25 | 1,877 | 1,877 | 1,832 | 1,838 | -28 | -1.5% | 111,600 |
| 2023/10/24 | 1,842 | 1,875 | 1,821 | 1,866 | +23 | +1.2% | 154,600 |
| 2023/10/23 | 1,845 | 1,861 | 1,841 | 1,843 | ±0 | ±0% | 125,300 |
| 2023/10/20 | 1,861 | 1,861 | 1,839 | 1,843 | -14 | -0.8% | 66,200 |
| 2023/10/19 | 1,875 | 1,886 | 1,855 | 1,857 | -48 | -2.5% | 90,200 |
401～
450
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
