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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,884 | 1,892 | 1,868 | 1,881 | ±0 | ±0% | 103,200 |
| 2023/09/25 | 1,881 | 1,887 | 1,867 | 1,881 | +11 | +0.6% | 78,300 |
| 2023/09/22 | 1,888 | 1,888 | 1,863 | 1,870 | -28 | -1.5% | 79,600 |
| 2023/09/21 | 1,906 | 1,913 | 1,893 | 1,898 | -14 | -0.7% | 101,200 |
| 2023/09/20 | 1,915 | 1,936 | 1,905 | 1,912 | -7 | -0.4% | 188,000 |
| 2023/09/19 | 1,891 | 1,919 | 1,891 | 1,919 | +15 | +0.8% | 171,800 |
| 2023/09/15 | 1,900 | 1,908 | 1,891 | 1,904 | +20 | +1.1% | 105,500 |
| 2023/09/14 | 1,872 | 1,887 | 1,868 | 1,884 | +12 | +0.6% | 85,000 |
| 2023/09/13 | 1,875 | 1,880 | 1,865 | 1,872 | -7 | -0.4% | 93,600 |
| 2023/09/12 | 1,869 | 1,888 | 1,865 | 1,879 | +10 | +0.5% | 66,500 |
| 2023/09/11 | 1,900 | 1,900 | 1,861 | 1,869 | -19 | -1% | 153,200 |
| 2023/09/08 | 1,910 | 1,911 | 1,887 | 1,888 | -25 | -1.3% | 180,800 |
| 2023/09/07 | 1,912 | 1,929 | 1,910 | 1,913 | +3 | +0.2% | 132,300 |
| 2023/09/06 | 1,900 | 1,914 | 1,899 | 1,910 | +4 | +0.2% | 172,500 |
| 2023/09/05 | 1,906 | 1,906 | 1,891 | 1,906 | ±0 | ±0% | 73,500 |
| 2023/09/04 | 1,889 | 1,906 | 1,877 | 1,906 | +22 | +1.2% | 204,800 |
| 2023/09/01 | 1,872 | 1,885 | 1,871 | 1,884 | +2 | +0.1% | 126,500 |
| 2023/08/31 | 1,867 | 1,887 | 1,867 | 1,882 | +15 | +0.8% | 164,200 |
| 2023/08/30 | 1,871 | 1,874 | 1,853 | 1,867 | +1 | +0.1% | 199,300 |
| 2023/08/29 | 1,856 | 1,866 | 1,840 | 1,866 | +6 | +0.3% | 197,700 |
| 2023/08/28 | 1,814 | 1,860 | 1,806 | 1,860 | +67 | +3.7% | 346,800 |
| 2023/08/25 | 1,775 | 1,794 | 1,772 | 1,793 | +8 | +0.4% | 181,000 |
| 2023/08/24 | 1,788 | 1,795 | 1,779 | 1,785 | -9 | -0.5% | 123,600 |
| 2023/08/23 | 1,763 | 1,795 | 1,758 | 1,794 | +27 | +1.5% | 237,300 |
| 2023/08/22 | 1,773 | 1,776 | 1,755 | 1,767 | -5 | -0.3% | 182,000 |
| 2023/08/21 | 1,778 | 1,779 | 1,767 | 1,772 | -10 | -0.6% | 191,800 |
| 2023/08/18 | 1,775 | 1,782 | 1,765 | 1,782 | -2 | -0.1% | 143,500 |
| 2023/08/17 | 1,780 | 1,792 | 1,773 | 1,784 | -2 | -0.1% | 226,400 |
| 2023/08/16 | 1,775 | 1,787 | 1,764 | 1,786 | +10 | +0.6% | 140,200 |
| 2023/08/15 | 1,785 | 1,788 | 1,775 | 1,776 | +1 | +0.1% | 95,500 |
| 2023/08/14 | 1,790 | 1,794 | 1,766 | 1,775 | -16 | -0.9% | 174,300 |
| 2023/08/10 | 1,745 | 1,791 | 1,743 | 1,791 | +11 | +0.6% | 210,600 |
| 2023/08/09 | 1,775 | 1,780 | 1,766 | 1,780 | +5 | +0.3% | 153,500 |
| 2023/08/08 | 1,770 | 1,778 | 1,768 | 1,775 | +16 | +0.9% | 160,500 |
| 2023/08/07 | 1,754 | 1,761 | 1,739 | 1,759 | +4 | +0.2% | 159,700 |
| 2023/08/04 | 1,730 | 1,756 | 1,723 | 1,755 | +25 | +1.4% | 193,000 |
| 2023/08/03 | 1,758 | 1,759 | 1,728 | 1,730 | -45 | -2.5% | 255,300 |
| 2023/08/02 | 1,771 | 1,793 | 1,769 | 1,775 | -4 | -0.2% | 186,000 |
| 2023/08/01 | 1,775 | 1,781 | 1,770 | 1,779 | +10 | +0.6% | 177,600 |
| 2023/07/31 | 1,777 | 1,779 | 1,761 | 1,769 | +10 | +0.6% | 188,900 |
| 2023/07/28 | 1,738 | 1,768 | 1,735 | 1,759 | +12 | +0.7% | 221,500 |
| 2023/07/27 | 1,756 | 1,756 | 1,739 | 1,747 | -8 | -0.5% | 103,500 |
| 2023/07/26 | 1,770 | 1,771 | 1,753 | 1,755 | -9 | -0.5% | 75,400 |
| 2023/07/25 | 1,765 | 1,765 | 1,751 | 1,764 | -1 | -0.1% | 132,900 |
| 2023/07/24 | 1,771 | 1,771 | 1,760 | 1,765 | +7 | +0.4% | 101,200 |
| 2023/07/21 | 1,761 | 1,774 | 1,753 | 1,758 | -3 | -0.2% | 61,500 |
| 2023/07/20 | 1,781 | 1,788 | 1,760 | 1,761 | -15 | -0.8% | 51,500 |
| 2023/07/19 | 1,777 | 1,784 | 1,770 | 1,776 | +18 | +1% | 97,900 |
| 2023/07/18 | 1,738 | 1,761 | 1,738 | 1,758 | +25 | +1.4% | 73,400 |
| 2023/07/14 | 1,740 | 1,745 | 1,719 | 1,733 | +6 | +0.3% | 100,600 |
151～
200
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
