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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,806 | 1,840 | 1,801 | 1,838 | +39 | +2.2% | 122,700 |
| 2024/04/25 | 1,812 | 1,813 | 1,796 | 1,799 | -12 | -0.7% | 61,700 |
| 2024/04/24 | 1,800 | 1,813 | 1,791 | 1,811 | +17 | +0.9% | 123,100 |
| 2024/04/23 | 1,799 | 1,802 | 1,782 | 1,794 | +5 | +0.3% | 79,000 |
| 2024/04/22 | 1,796 | 1,799 | 1,770 | 1,789 | +21 | +1.2% | 68,400 |
| 2024/04/19 | 1,800 | 1,804 | 1,748 | 1,768 | -28 | -1.6% | 112,200 |
| 2024/04/18 | 1,780 | 1,803 | 1,768 | 1,796 | +22 | +1.2% | 66,100 |
| 2024/04/17 | 1,777 | 1,795 | 1,764 | 1,774 | -3 | -0.2% | 67,600 |
| 2024/04/16 | 1,790 | 1,797 | 1,768 | 1,777 | -28 | -1.6% | 98,900 |
| 2024/04/15 | 1,806 | 1,818 | 1,800 | 1,805 | -28 | -1.5% | 67,500 |
| 2024/04/12 | 1,850 | 1,863 | 1,826 | 1,833 | -21 | -1.1% | 98,400 |
| 2024/04/11 | 1,841 | 1,863 | 1,835 | 1,854 | -5 | -0.3% | 121,200 |
| 2024/04/10 | 1,857 | 1,873 | 1,855 | 1,859 | -2 | -0.1% | 58,400 |
| 2024/04/09 | 1,855 | 1,862 | 1,834 | 1,861 | +18 | +1% | 86,400 |
| 2024/04/08 | 1,833 | 1,851 | 1,822 | 1,843 | +16 | +0.9% | 117,000 |
| 2024/04/05 | 1,819 | 1,834 | 1,811 | 1,827 | -13 | -0.7% | 90,300 |
| 2024/04/04 | 1,849 | 1,850 | 1,824 | 1,840 | +17 | +0.9% | 83,900 |
| 2024/04/03 | 1,795 | 1,838 | 1,792 | 1,823 | +6 | +0.3% | 113,200 |
| 2024/04/02 | 1,828 | 1,828 | 1,808 | 1,817 | -11 | -0.6% | 155,800 |
| 2024/04/01 | 1,866 | 1,866 | 1,820 | 1,828 | -29 | -1.6% | 94,700 |
| 2024/03/29 | 1,854 | 1,874 | 1,850 | 1,857 | +9 | +0.5% | 112,600 |
| 2024/03/28 | 1,868 | 1,878 | 1,839 | 1,848 | -24 | -1.3% | 90,100 |
| 2024/03/27 | 1,852 | 1,877 | 1,843 | 1,872 | +31 | +1.7% | 144,600 |
| 2024/03/26 | 1,847 | 1,856 | 1,836 | 1,841 | -6 | -0.3% | 99,500 |
| 2024/03/25 | 1,844 | 1,856 | 1,829 | 1,847 | -7 | -0.4% | 121,900 |
| 2024/03/22 | 1,860 | 1,866 | 1,845 | 1,854 | -4 | -0.2% | 106,100 |
| 2024/03/21 | 1,833 | 1,865 | 1,833 | 1,858 | +54 | +3% | 229,900 |
| 2024/03/19 | 1,790 | 1,813 | 1,778 | 1,804 | +26 | +1.5% | 104,400 |
| 2024/03/18 | 1,779 | 1,792 | 1,774 | 1,778 | +12 | +0.7% | 77,500 |
| 2024/03/15 | 1,764 | 1,770 | 1,736 | 1,766 | +2 | +0.1% | 129,000 |
| 2024/03/14 | 1,759 | 1,764 | 1,740 | 1,764 | +18 | +1% | 88,400 |
| 2024/03/13 | 1,758 | 1,762 | 1,722 | 1,746 | -9 | -0.5% | 115,500 |
| 2024/03/12 | 1,734 | 1,758 | 1,706 | 1,755 | +8 | +0.5% | 204,500 |
| 2024/03/11 | 1,784 | 1,792 | 1,733 | 1,747 | -57 | -3.2% | 135,600 |
| 2024/03/08 | 1,777 | 1,814 | 1,777 | 1,804 | +20 | +1.1% | 197,000 |
| 2024/03/07 | 1,800 | 1,812 | 1,771 | 1,784 | -8 | -0.4% | 183,000 |
| 2024/03/06 | 1,768 | 1,796 | 1,760 | 1,792 | +30 | +1.7% | 129,600 |
| 2024/03/05 | 1,743 | 1,763 | 1,736 | 1,762 | +20 | +1.1% | 131,900 |
| 2024/03/04 | 1,800 | 1,800 | 1,742 | 1,742 | -75 | -4.1% | 196,700 |
| 2024/03/01 | 1,807 | 1,818 | 1,797 | 1,817 | +12 | +0.7% | 175,100 |
| 2024/02/29 | 1,780 | 1,817 | 1,776 | 1,805 | +31 | +1.7% | 269,200 |
| 2024/02/28 | 1,776 | 1,780 | 1,765 | 1,774 | -2 | -0.1% | 157,900 |
| 2024/02/27 | 1,743 | 1,777 | 1,742 | 1,776 | +33 | +1.9% | 140,100 |
| 2024/02/26 | 1,732 | 1,748 | 1,731 | 1,743 | +21 | +1.2% | 153,100 |
| 2024/02/22 | 1,711 | 1,728 | 1,709 | 1,722 | +27 | +1.6% | 167,500 |
| 2024/02/21 | 1,665 | 1,697 | 1,658 | 1,695 | +24 | +1.4% | 165,600 |
| 2024/02/20 | 1,655 | 1,674 | 1,650 | 1,671 | +25 | +1.5% | 147,200 |
| 2024/02/19 | 1,643 | 1,653 | 1,636 | 1,646 | +5 | +0.3% | 126,900 |
| 2024/02/16 | 1,659 | 1,660 | 1,635 | 1,641 | +1 | +0.1% | 221,100 |
| 2024/02/15 | 1,689 | 1,691 | 1,638 | 1,640 | -45 | -2.7% | 264,500 |
1～
50
件表示中 / 3445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 | 183,800円 | -15.9% | -34.3% | 3.26% | 13.24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 |
| ＴＰＲ | 227,800円 | +8.3% | +54.7% | 3.07% | 10.24倍 | 0.53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 |
| ＡＳＢ機械 | 507,000円 | +6.9% | +13.6% | 2.37% | 13.69倍 | 1.51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 |
| サトーＨＤ | 217,000円 | +0.8% | +4.8% | 3.32% | 17.58倍 | 1.02倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| 平田機工 | 699,000円 | +5.8% | +8.6% | 1.43% | 18.62倍 | 1.18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
