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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,733 | 1,736 | 1,668 | 1,685 | -57 | -3.3% | 316,700 |
| 2024/02/13 | 1,721 | 1,742 | 1,685 | 1,742 | +1 | +0.1% | 323,100 |
| 2024/02/09 | 1,746 | 1,766 | 1,736 | 1,741 | +2 | +0.1% | 195,600 |
| 2024/02/08 | 1,730 | 1,745 | 1,712 | 1,739 | +7 | +0.4% | 134,500 |
| 2024/02/07 | 1,749 | 1,756 | 1,730 | 1,732 | -19 | -1.1% | 83,700 |
| 2024/02/06 | 1,763 | 1,767 | 1,750 | 1,751 | -12 | -0.7% | 118,300 |
| 2024/02/05 | 1,768 | 1,780 | 1,754 | 1,763 | +7 | +0.4% | 172,500 |
| 2024/02/02 | 1,750 | 1,775 | 1,746 | 1,756 | +7 | +0.4% | 105,200 |
| 2024/02/01 | 1,758 | 1,761 | 1,745 | 1,749 | -24 | -1.4% | 131,000 |
| 2024/01/31 | 1,767 | 1,774 | 1,758 | 1,773 | -6 | -0.3% | 123,100 |
| 2024/01/30 | 1,783 | 1,790 | 1,774 | 1,779 | -3 | -0.2% | 94,100 |
| 2024/01/29 | 1,780 | 1,787 | 1,773 | 1,782 | +7 | +0.4% | 86,100 |
| 2024/01/26 | 1,787 | 1,788 | 1,768 | 1,775 | -26 | -1.4% | 151,200 |
| 2024/01/25 | 1,793 | 1,809 | 1,788 | 1,801 | +19 | +1.1% | 154,700 |
| 2024/01/24 | 1,788 | 1,788 | 1,764 | 1,782 | -14 | -0.8% | 113,100 |
| 2024/01/23 | 1,785 | 1,806 | 1,777 | 1,796 | +18 | +1% | 138,700 |
| 2024/01/22 | 1,768 | 1,781 | 1,763 | 1,778 | +24 | +1.4% | 98,900 |
| 2024/01/19 | 1,757 | 1,763 | 1,749 | 1,754 | +3 | +0.2% | 118,600 |
| 2024/01/18 | 1,751 | 1,760 | 1,745 | 1,751 | ±0 | ±0% | 86,700 |
| 2024/01/17 | 1,774 | 1,781 | 1,751 | 1,751 | -17 | -1% | 106,000 |
| 2024/01/16 | 1,778 | 1,781 | 1,765 | 1,768 | -11 | -0.6% | 134,600 |
| 2024/01/15 | 1,781 | 1,784 | 1,766 | 1,779 | -3 | -0.2% | 111,800 |
| 2024/01/12 | 1,772 | 1,788 | 1,769 | 1,782 | +14 | +0.8% | 148,300 |
| 2024/01/11 | 1,781 | 1,784 | 1,766 | 1,768 | -1 | -0.1% | 165,500 |
| 2024/01/10 | 1,755 | 1,772 | 1,745 | 1,769 | +18 | +1% | 157,000 |
| 2024/01/09 | 1,731 | 1,751 | 1,728 | 1,751 | +33 | +1.9% | 185,400 |
| 2024/01/05 | 1,729 | 1,733 | 1,718 | 1,718 | -11 | -0.6% | 116,300 |
| 2024/01/04 | 1,706 | 1,730 | 1,687 | 1,729 | +10 | +0.6% | 138,500 |
| 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 |
51～
100
件表示中 / 3452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 | 193,300円 | -15.9% | -34.3% | 3.10% | 13.92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 |
| 大和冷 | 160,100円 | +1.8% | +1.9% | 1.87% | 14.01倍 | 1.23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 |
| ＡＳＢ機械 | 533,000円 | +6.9% | +13.6% | 2.25% | 14.40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 | 231,800円 | +8.3% | +54.7% | 3.02% | 10.42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 |
| オイレス工 | 229,300円 | +7.3% | +10.8% | 3.05% | 16.39倍 | 0.99倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
