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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 1,705 | 1,708 | 1,689 | 1,691 | -9 | -0.5% | 166,100 |
| 2025/11/10 | 1,685 | 1,703 | 1,677 | 1,700 | +40 | +2.4% | 231,200 |
| 2025/11/07 | 1,651 | 1,663 | 1,643 | 1,660 | +6 | +0.4% | 149,200 |
| 2025/11/06 | 1,642 | 1,670 | 1,638 | 1,654 | +24 | +1.5% | 168,900 |
| 2025/11/05 | 1,655 | 1,657 | 1,607 | 1,630 | -35 | -2.1% | 266,000 |
| 2025/11/04 | 1,664 | 1,688 | 1,660 | 1,665 | +1 | +0.1% | 139,000 |
| 2025/10/31 | 1,670 | 1,678 | 1,655 | 1,664 | -9 | -0.5% | 142,500 |
| 2025/10/30 | 1,673 | 1,678 | 1,664 | 1,673 | +14 | +0.8% | 145,900 |
| 2025/10/29 | 1,698 | 1,701 | 1,659 | 1,659 | -39 | -2.3% | 163,200 |
| 2025/10/28 | 1,736 | 1,736 | 1,692 | 1,698 | -43 | -2.5% | 150,900 |
| 2025/10/27 | 1,730 | 1,741 | 1,730 | 1,741 | +20 | +1.2% | 133,800 |
| 2025/10/24 | 1,723 | 1,730 | 1,716 | 1,721 | +2 | +0.1% | 118,900 |
| 2025/10/23 | 1,690 | 1,722 | 1,684 | 1,719 | +20 | +1.2% | 200,100 |
| 2025/10/22 | 1,679 | 1,702 | 1,679 | 1,699 | +17 | +1% | 219,400 |
| 2025/10/21 | 1,681 | 1,694 | 1,680 | 1,682 | +1 | +0.1% | 125,400 |
| 2025/10/20 | 1,665 | 1,686 | 1,660 | 1,681 | +35 | +2.1% | 122,500 |
| 2025/10/17 | 1,652 | 1,653 | 1,642 | 1,646 | -11 | -0.7% | 85,000 |
| 2025/10/16 | 1,677 | 1,677 | 1,652 | 1,657 | -9 | -0.5% | 117,200 |
| 2025/10/15 | 1,647 | 1,667 | 1,641 | 1,666 | +39 | +2.4% | 160,500 |
| 2025/10/14 | 1,650 | 1,665 | 1,623 | 1,627 | -48 | -2.9% | 216,200 |
| 2025/10/10 | 1,691 | 1,693 | 1,673 | 1,675 | -30 | -1.8% | 144,800 |
| 2025/10/09 | 1,682 | 1,705 | 1,678 | 1,705 | +27 | +1.6% | 214,700 |
| 2025/10/08 | 1,690 | 1,698 | 1,676 | 1,678 | -14 | -0.8% | 191,200 |
| 2025/10/07 | 1,698 | 1,707 | 1,688 | 1,692 | -6 | -0.4% | 189,700 |
| 2025/10/06 | 1,700 | 1,711 | 1,686 | 1,698 | +18 | +1.1% | 248,000 |
| 2025/10/03 | 1,671 | 1,685 | 1,671 | 1,680 | +3 | +0.2% | 80,100 |
| 2025/10/02 | 1,655 | 1,683 | 1,653 | 1,677 | +24 | +1.5% | 178,100 |
| 2025/10/01 | 1,666 | 1,667 | 1,643 | 1,653 | -21 | -1.3% | 211,700 |
| 2025/09/30 | 1,680 | 1,684 | 1,668 | 1,674 | -3 | -0.2% | 153,300 |
| 2025/09/29 | 1,692 | 1,694 | 1,677 | 1,677 | -21 | -1.2% | 109,400 |
| 2025/09/26 | 1,686 | 1,698 | 1,684 | 1,698 | +9 | +0.5% | 149,200 |
| 2025/09/25 | 1,698 | 1,698 | 1,685 | 1,689 | -1 | -0.1% | 125,600 |
| 2025/09/24 | 1,693 | 1,696 | 1,683 | 1,690 | +1 | +0.1% | 147,700 |
| 2025/09/22 | 1,683 | 1,695 | 1,680 | 1,689 | +9 | +0.5% | 123,100 |
| 2025/09/19 | 1,704 | 1,712 | 1,674 | 1,680 | -21 | -1.2% | 181,900 |
| 2025/09/18 | 1,702 | 1,703 | 1,689 | 1,701 | +7 | +0.4% | 113,700 |
| 2025/09/17 | 1,702 | 1,705 | 1,687 | 1,694 | -12 | -0.7% | 110,400 |
| 2025/09/16 | 1,692 | 1,711 | 1,692 | 1,706 | +14 | +0.8% | 141,000 |
| 2025/09/12 | 1,704 | 1,709 | 1,690 | 1,692 | -1 | -0.1% | 160,000 |
| 2025/09/11 | 1,698 | 1,704 | 1,686 | 1,693 | -4 | -0.2% | 129,600 |
| 2025/09/10 | 1,707 | 1,714 | 1,691 | 1,697 | -13 | -0.8% | 151,000 |
| 2025/09/09 | 1,699 | 1,716 | 1,695 | 1,710 | +18 | +1.1% | 215,200 |
| 2025/09/08 | 1,700 | 1,706 | 1,688 | 1,692 | +9 | +0.5% | 186,400 |
| 2025/09/05 | 1,676 | 1,689 | 1,670 | 1,683 | +6 | +0.4% | 129,200 |
| 2025/09/04 | 1,672 | 1,681 | 1,666 | 1,677 | +8 | +0.5% | 142,200 |
| 2025/09/03 | 1,675 | 1,685 | 1,665 | 1,669 | -13 | -0.8% | 256,800 |
| 2025/09/02 | 1,671 | 1,685 | 1,671 | 1,682 | -1 | -0.1% | 224,000 |
| 2025/09/01 | 1,687 | 1,695 | 1,672 | 1,683 | -9 | -0.5% | 176,300 |
| 2025/08/29 | 1,690 | 1,705 | 1,686 | 1,692 | -5 | -0.3% | 201,900 |
| 2025/08/28 | 1,699 | 1,701 | 1,688 | 1,697 | -6 | -0.4% | 191,100 |
1～
50
件表示中 / 3821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 | 171,200円 | +7.9% | -2.5% | 4.09% | 26.43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 |
| 理想科 | 120,600円 | -1.9% | -10.4% | 4.15% | 17.07倍 | 1.18倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ＴＰＲ | 123,600円 | -4.7% | -18.3% | 4.05% | 11.04倍 | 0.50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 |
| ホソカワミクロ | 529,000円 | +0.7% | -4.1% | 2.46% | 14.89倍 | 1.16倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 化工機 | 327,500円 | +49.5% | +53.8% | 2.63% | 12.75倍 | 1.87倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
