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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 2,000 | 2,142 | 1,998 | 2,082 | +102 | +5.2% | 420,100 |
| 2025/03/05 | 1,965 | 2,001 | 1,955 | 1,980 | +18 | +0.9% | 147,800 |
| 2025/03/04 | 1,967 | 1,974 | 1,932 | 1,962 | +10 | +0.5% | 141,200 |
| 2025/03/03 | 1,952 | 1,971 | 1,947 | 1,952 | +4 | +0.2% | 99,900 |
| 2025/02/28 | 1,931 | 1,972 | 1,913 | 1,948 | +1 | +0.1% | 272,900 |
| 2025/02/27 | 1,908 | 1,949 | 1,908 | 1,947 | +18 | +0.9% | 64,700 |
| 2025/02/26 | 1,933 | 1,940 | 1,906 | 1,929 | -9 | -0.5% | 89,500 |
| 2025/02/25 | 1,888 | 1,952 | 1,888 | 1,938 | +21 | +1.1% | 116,900 |
| 2025/02/21 | 1,941 | 1,955 | 1,897 | 1,917 | -38 | -1.9% | 179,600 |
| 2025/02/20 | 1,936 | 1,968 | 1,928 | 1,955 | +17 | +0.9% | 184,400 |
| 2025/02/19 | 1,877 | 1,948 | 1,877 | 1,938 | +61 | +3.2% | 140,300 |
| 2025/02/18 | 1,896 | 1,918 | 1,876 | 1,877 | -19 | -1% | 53,500 |
| 2025/02/17 | 1,937 | 1,939 | 1,896 | 1,896 | -41 | -2.1% | 58,100 |
| 2025/02/14 | 1,965 | 1,965 | 1,919 | 1,937 | -18 | -0.9% | 127,600 |
| 2025/02/13 | 1,930 | 1,959 | 1,890 | 1,955 | +6 | +0.3% | 185,300 |
| 2025/02/12 | 1,996 | 1,996 | 1,933 | 1,949 | -22 | -1.1% | 87,300 |
| 2025/02/10 | 1,968 | 1,988 | 1,954 | 1,971 | +6 | +0.3% | 140,900 |
| 2025/02/07 | 1,978 | 1,997 | 1,954 | 1,965 | -1 | -0.1% | 89,100 |
| 2025/02/06 | 1,953 | 1,966 | 1,940 | 1,966 | +25 | +1.3% | 63,600 |
| 2025/02/05 | 1,957 | 1,958 | 1,930 | 1,941 | +1 | +0.1% | 64,900 |
| 2025/02/04 | 1,959 | 1,962 | 1,923 | 1,940 | +15 | +0.8% | 80,100 |
| 2025/02/03 | 1,925 | 1,942 | 1,913 | 1,925 | -33 | -1.7% | 81,500 |
| 2025/01/31 | 1,935 | 1,967 | 1,935 | 1,958 | +2 | +0.1% | 41,300 |
| 2025/01/30 | 1,953 | 1,959 | 1,939 | 1,956 | +8 | +0.4% | 64,700 |
| 2025/01/29 | 1,968 | 1,973 | 1,944 | 1,948 | -15 | -0.8% | 52,500 |
| 2025/01/28 | 1,934 | 1,963 | 1,924 | 1,963 | +29 | +1.5% | 68,900 |
| 2025/01/27 | 1,948 | 1,948 | 1,925 | 1,934 | +19 | +1% | 58,600 |
| 2025/01/24 | 1,942 | 1,945 | 1,910 | 1,915 | -28 | -1.4% | 88,300 |
| 2025/01/23 | 1,950 | 1,959 | 1,941 | 1,943 | -6 | -0.3% | 55,500 |
| 2025/01/22 | 1,940 | 1,956 | 1,924 | 1,949 | +26 | +1.4% | 58,600 |
1～
50
件表示中 / 3673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 | 172,400円 | +9.6% | +17.4% | 4.06% | 13.67倍 | 0.74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 |
| 月島ＨＤ | 168,000円 | +12.7% | +12.7% | 3.57% | 14.20倍 | 0.82倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ユニバーサル | 92,100円 | +18.7% | - | 6.51% | 89.24倍 | 0.19倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| ユニオンツール | 354,500円 | +4.3% | +1.0% | 3.10% | 12.01倍 | 0.84倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| オイレス工 | 209,700円 | -1.6% | -15.3% | 3.58% | 13.80倍 | 0.80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
