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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,673 | 1,680 | 1,661 | 1,672 | +8 | +0.5% | 131,200 |
| 2025/05/20 | 1,673 | 1,700 | 1,663 | 1,664 | +6 | +0.4% | 165,500 |
| 2025/05/19 | 1,658 | 1,677 | 1,648 | 1,658 | -17 | -1% | 151,700 |
| 2025/05/16 | 1,675 | 1,679 | 1,658 | 1,675 | ±0 | ±0% | 145,200 |
| 2025/05/15 | 1,660 | 1,688 | 1,653 | 1,675 | -3 | -0.2% | 233,400 |
| 2025/05/14 | 1,721 | 1,733 | 1,663 | 1,678 | -16 | -0.9% | 390,300 |
| 2025/05/13 | 1,707 | 1,730 | 1,682 | 1,694 | +5 | +0.3% | 162,300 |
| 2025/05/12 | 1,661 | 1,692 | 1,654 | 1,689 | +29 | +1.7% | 202,400 |
| 2025/05/09 | 1,660 | 1,667 | 1,649 | 1,660 | +14 | +0.9% | 296,500 |
| 2025/05/08 | 1,639 | 1,646 | 1,624 | 1,646 | +7 | +0.4% | 81,500 |
| 2025/05/07 | 1,651 | 1,658 | 1,639 | 1,639 | -13 | -0.8% | 91,900 |
| 2025/05/02 | 1,642 | 1,660 | 1,636 | 1,652 | +21 | +1.3% | 106,400 |
| 2025/05/01 | 1,643 | 1,647 | 1,628 | 1,631 | -12 | -0.7% | 88,700 |
| 2025/04/30 | 1,632 | 1,655 | 1,622 | 1,643 | +1 | +0.1% | 122,400 |
| 2025/04/28 | 1,636 | 1,651 | 1,621 | 1,642 | +12 | +0.7% | 124,600 |
| 2025/04/25 | 1,610 | 1,635 | 1,607 | 1,630 | +25 | +1.6% | 141,900 |
| 2025/04/24 | 1,611 | 1,631 | 1,605 | 1,605 | +14 | +0.9% | 117,600 |
| 2025/04/23 | 1,570 | 1,603 | 1,564 | 1,591 | +45 | +2.9% | 184,100 |
| 2025/04/22 | 1,539 | 1,549 | 1,533 | 1,546 | +8 | +0.5% | 107,400 |
| 2025/04/21 | 1,583 | 1,583 | 1,532 | 1,538 | -45 | -2.8% | 149,800 |
| 2025/04/18 | 1,571 | 1,590 | 1,571 | 1,583 | +22 | +1.4% | 109,100 |
| 2025/04/17 | 1,574 | 1,574 | 1,553 | 1,561 | +4 | +0.3% | 144,200 |
| 2025/04/16 | 1,561 | 1,574 | 1,548 | 1,557 | -2 | -0.1% | 169,800 |
| 2025/04/15 | 1,535 | 1,571 | 1,531 | 1,559 | +17 | +1.1% | 174,600 |
| 2025/04/14 | 1,520 | 1,557 | 1,520 | 1,542 | +52 | +3.5% | 191,600 |
| 2025/04/11 | 1,460 | 1,495 | 1,426 | 1,490 | -72 | -4.6% | 502,400 |
| 2025/04/10 | 1,529 | 1,570 | 1,492 | 1,562 | +123 | +8.5% | 456,700 |
| 2025/04/09 | 1,538 | 1,538 | 1,426 | 1,439 | -137 | -8.7% | 532,300 |
| 2025/04/08 | 1,610 | 1,639 | 1,558 | 1,576 | -7 | -0.4% | 490,700 |
| 2025/04/07 | 1,600 | 1,630 | 1,549 | 1,583 | -141 | -8.2% | 167,800 |
| 2025/04/04 | 1,800 | 1,805 | 1,701 | 1,724 | -134 | -7.2% | 156,600 |
| 2025/04/03 | 1,857 | 1,869 | 1,845 | 1,858 | -72 | -3.7% | 127,500 |
| 2025/04/02 | 1,933 | 1,945 | 1,908 | 1,930 | +12 | +0.6% | 96,300 |
| 2025/04/01 | 1,939 | 1,950 | 1,918 | 1,918 | -20 | -1% | 69,000 |
| 2025/03/31 | 1,995 | 1,995 | 1,934 | 1,938 | -86 | -4.2% | 117,100 |
| 2025/03/28 | 2,044 | 2,050 | 2,013 | 2,024 | -33 | -1.6% | 85,100 |
| 2025/03/27 | 2,041 | 2,057 | 2,035 | 2,057 | +8 | +0.4% | 120,600 |
| 2025/03/26 | 2,040 | 2,064 | 2,026 | 2,049 | +11 | +0.5% | 106,800 |
| 2025/03/25 | 2,037 | 2,048 | 2,021 | 2,038 | +10 | +0.5% | 91,700 |
| 2025/03/24 | 2,091 | 2,091 | 2,028 | 2,028 | -63 | -3% | 64,200 |
| 2025/03/21 | 2,040 | 2,109 | 2,031 | 2,091 | +36 | +1.8% | 231,700 |
| 2025/03/19 | 2,035 | 2,073 | 2,035 | 2,055 | +27 | +1.3% | 91,600 |
| 2025/03/18 | 2,039 | 2,049 | 2,025 | 2,028 | +11 | +0.5% | 124,900 |
| 2025/03/17 | 2,030 | 2,035 | 2,006 | 2,017 | -2 | -0.1% | 94,700 |
| 2025/03/14 | 2,020 | 2,026 | 1,986 | 2,019 | -1 | ±0% | 109,400 |
| 2025/03/13 | 2,015 | 2,037 | 2,015 | 2,020 | ±0 | ±0% | 106,300 |
| 2025/03/12 | 2,020 | 2,029 | 1,998 | 2,020 | -3 | -0.1% | 148,600 |
| 2025/03/11 | 2,000 | 2,027 | 1,977 | 2,023 | -15 | -0.7% | 131,100 |
| 2025/03/10 | 2,036 | 2,069 | 2,009 | 2,038 | -1 | ±0% | 122,900 |
| 2025/03/07 | 2,051 | 2,083 | 2,037 | 2,039 | -43 | -2.1% | 238,800 |
1～
50
件表示中 / 3703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 | 166,400円 | +9.6% | +17.4% | 4.21% | 13.21倍 | 0.72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 |
| 守谷輸送 | 312,000円 | +16.8% | +3.1% | 1.35% | 18.79倍 | 4.78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 |
| ＡＩＲＭＡＮ | 181,600円 | +0.3% | +1.6% | 3.30% | 10.25倍 | 1.22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 |
| 帝国電機 | 305,000円 | -9.9% | -18.7% | 3.61% | 13.69倍 | 1.55倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| ソディック | 87,200円 | +5.1% | +4.8% | 3.33% | 15.23倍 | 0.53倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
市場注目の銘柄
チャート関連のコラム
