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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,062 | 2,062 | 2,009 | 2,009 | -53 | -2.6% | 157,800 |
| 2024/05/20 | 2,049 | 2,082 | 2,045 | 2,062 | +14 | +0.7% | 272,500 |
| 2024/05/17 | 2,028 | 2,059 | 2,003 | 2,048 | +10 | +0.5% | 264,300 |
| 2024/05/16 | 2,040 | 2,046 | 2,011 | 2,038 | -5 | -0.2% | 312,700 |
| 2024/05/15 | 2,033 | 2,130 | 2,021 | 2,043 | +117 | +6.1% | 603,700 |
| 2024/05/14 | 1,935 | 1,940 | 1,913 | 1,926 | -9 | -0.5% | 134,200 |
| 2024/05/13 | 1,933 | 1,943 | 1,920 | 1,935 | +2 | +0.1% | 137,700 |
| 2024/05/10 | 1,935 | 1,949 | 1,920 | 1,933 | +14 | +0.7% | 150,800 |
| 2024/05/09 | 1,873 | 1,929 | 1,872 | 1,919 | +65 | +3.5% | 181,500 |
| 2024/05/08 | 1,865 | 1,876 | 1,854 | 1,854 | -27 | -1.4% | 90,300 |
| 2024/05/07 | 1,867 | 1,886 | 1,863 | 1,881 | +28 | +1.5% | 109,700 |
| 2024/05/02 | 1,860 | 1,871 | 1,845 | 1,853 | -7 | -0.4% | 169,000 |
| 2024/05/01 | 1,848 | 1,864 | 1,841 | 1,860 | -15 | -0.8% | 71,900 |
| 2024/04/30 | 1,850 | 1,877 | 1,850 | 1,875 | +37 | +2% | 97,900 |
| 2024/04/26 | 1,806 | 1,840 | 1,801 | 1,838 | +39 | +2.2% | 122,700 |
| 2024/04/25 | 1,812 | 1,813 | 1,796 | 1,799 | -12 | -0.7% | 61,700 |
| 2024/04/24 | 1,800 | 1,813 | 1,791 | 1,811 | +17 | +0.9% | 123,100 |
| 2024/04/23 | 1,799 | 1,802 | 1,782 | 1,794 | +5 | +0.3% | 79,000 |
| 2024/04/22 | 1,796 | 1,799 | 1,770 | 1,789 | +21 | +1.2% | 68,400 |
| 2024/04/19 | 1,800 | 1,804 | 1,748 | 1,768 | -28 | -1.6% | 112,200 |
| 2024/04/18 | 1,780 | 1,803 | 1,768 | 1,796 | +22 | +1.2% | 66,100 |
| 2024/04/17 | 1,777 | 1,795 | 1,764 | 1,774 | -3 | -0.2% | 67,600 |
| 2024/04/16 | 1,790 | 1,797 | 1,768 | 1,777 | -28 | -1.6% | 98,900 |
| 2024/04/15 | 1,806 | 1,818 | 1,800 | 1,805 | -28 | -1.5% | 67,500 |
| 2024/04/12 | 1,850 | 1,863 | 1,826 | 1,833 | -21 | -1.1% | 98,400 |
| 2024/04/11 | 1,841 | 1,863 | 1,835 | 1,854 | -5 | -0.3% | 121,200 |
| 2024/04/10 | 1,857 | 1,873 | 1,855 | 1,859 | -2 | -0.1% | 58,400 |
| 2024/04/09 | 1,855 | 1,862 | 1,834 | 1,861 | +18 | +1% | 86,400 |
| 2024/04/08 | 1,833 | 1,851 | 1,822 | 1,843 | +16 | +0.9% | 117,000 |
| 2024/04/05 | 1,819 | 1,834 | 1,811 | 1,827 | -13 | -0.7% | 90,300 |
| 2024/04/04 | 1,849 | 1,850 | 1,824 | 1,840 | +17 | +0.9% | 83,900 |
| 2024/04/03 | 1,795 | 1,838 | 1,792 | 1,823 | +6 | +0.3% | 113,200 |
| 2024/04/02 | 1,828 | 1,828 | 1,808 | 1,817 | -11 | -0.6% | 155,800 |
| 2024/04/01 | 1,866 | 1,866 | 1,820 | 1,828 | -29 | -1.6% | 94,700 |
| 2024/03/29 | 1,854 | 1,874 | 1,850 | 1,857 | +9 | +0.5% | 112,600 |
| 2024/03/28 | 1,868 | 1,878 | 1,839 | 1,848 | -24 | -1.3% | 90,100 |
| 2024/03/27 | 1,852 | 1,877 | 1,843 | 1,872 | +31 | +1.7% | 144,600 |
| 2024/03/26 | 1,847 | 1,856 | 1,836 | 1,841 | -6 | -0.3% | 99,500 |
| 2024/03/25 | 1,844 | 1,856 | 1,829 | 1,847 | -7 | -0.4% | 121,900 |
| 2024/03/22 | 1,860 | 1,866 | 1,845 | 1,854 | -4 | -0.2% | 106,100 |
| 2024/03/21 | 1,833 | 1,865 | 1,833 | 1,858 | +54 | +3% | 229,900 |
| 2024/03/19 | 1,790 | 1,813 | 1,778 | 1,804 | +26 | +1.5% | 104,400 |
| 2024/03/18 | 1,779 | 1,792 | 1,774 | 1,778 | +12 | +0.7% | 77,500 |
| 2024/03/15 | 1,764 | 1,770 | 1,736 | 1,766 | +2 | +0.1% | 129,000 |
| 2024/03/14 | 1,759 | 1,764 | 1,740 | 1,764 | +18 | +1% | 88,400 |
| 2024/03/13 | 1,758 | 1,762 | 1,722 | 1,746 | -9 | -0.5% | 115,500 |
| 2024/03/12 | 1,734 | 1,758 | 1,706 | 1,755 | +8 | +0.5% | 204,500 |
| 2024/03/11 | 1,784 | 1,792 | 1,733 | 1,747 | -57 | -3.2% | 135,600 |
| 2024/03/08 | 1,777 | 1,814 | 1,777 | 1,804 | +20 | +1.1% | 197,000 |
| 2024/03/07 | 1,800 | 1,812 | 1,771 | 1,784 | -8 | -0.4% | 183,000 |
1～
50
件表示中 / 3459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 | 200,900円 | -15.9% | -34.3% | 2.99% | 13.85倍 | 0.88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 |
| アイチコーポ | 116,300円 | +9.2% | +8.3% | 3.44% | 15.48倍 | 1.06倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 不二越 | 336,000円 | -5.8% | -18.4% | 2.98% | 13.05倍 | 0.48倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| ＴＰＲ | 234,200円 | -0.8% | +1.5% | 4.27% | 9.40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 |
| リケンＮＰＲ | 283,900円 | +23.4% | +9.2% | 4.05% | 9.50倍 | 0.54倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
市場注目の銘柄
チャート関連のコラム
