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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 1,824 | 1,845 | 1,811 | 1,834 | +14 | +0.8% | 190,600 |
| 2023/06/14 | 1,826 | 1,844 | 1,811 | 1,820 | -1 | -0.1% | 178,200 |
| 2023/06/13 | 1,811 | 1,832 | 1,791 | 1,821 | -10 | -0.5% | 364,200 |
| 2023/06/12 | 1,835 | 1,840 | 1,821 | 1,831 | +11 | +0.6% | 152,600 |
| 2023/06/09 | 1,803 | 1,831 | 1,803 | 1,820 | +17 | +0.9% | 208,800 |
| 2023/06/08 | 1,825 | 1,842 | 1,798 | 1,803 | -22 | -1.2% | 202,800 |
| 2023/06/07 | 1,863 | 1,875 | 1,824 | 1,825 | -29 | -1.6% | 178,100 |
| 2023/06/06 | 1,837 | 1,855 | 1,831 | 1,854 | -8 | -0.4% | 109,900 |
| 2023/06/05 | 1,859 | 1,865 | 1,850 | 1,862 | +41 | +2.3% | 140,200 |
| 2023/06/02 | 1,813 | 1,825 | 1,807 | 1,821 | +17 | +0.9% | 113,300 |
| 2023/06/01 | 1,800 | 1,811 | 1,789 | 1,804 | -6 | -0.3% | 137,400 |
| 2023/05/31 | 1,846 | 1,850 | 1,810 | 1,810 | -48 | -2.6% | 149,800 |
| 2023/05/30 | 1,860 | 1,871 | 1,848 | 1,858 | -11 | -0.6% | 86,400 |
| 2023/05/29 | 1,891 | 1,901 | 1,867 | 1,869 | ±0 | ±0% | 148,000 |
| 2023/05/26 | 1,894 | 1,895 | 1,869 | 1,869 | -25 | -1.3% | 105,200 |
| 2023/05/25 | 1,875 | 1,899 | 1,867 | 1,894 | +14 | +0.7% | 142,300 |
| 2023/05/24 | 1,851 | 1,881 | 1,851 | 1,880 | +9 | +0.5% | 98,000 |
| 2023/05/23 | 1,897 | 1,906 | 1,861 | 1,871 | -14 | -0.7% | 189,200 |
| 2023/05/22 | 1,869 | 1,885 | 1,853 | 1,885 | +14 | +0.7% | 151,100 |
| 2023/05/19 | 1,876 | 1,888 | 1,862 | 1,871 | -5 | -0.3% | 137,100 |
| 2023/05/18 | 1,852 | 1,876 | 1,842 | 1,876 | +40 | +2.2% | 179,900 |
| 2023/05/17 | 1,859 | 1,874 | 1,834 | 1,836 | -17 | -0.9% | 227,700 |
| 2023/05/16 | 1,843 | 1,856 | 1,836 | 1,853 | +11 | +0.6% | 140,700 |
| 2023/05/15 | 1,847 | 1,869 | 1,828 | 1,842 | +12 | +0.7% | 136,700 |
| 2023/05/12 | 1,828 | 1,844 | 1,806 | 1,830 | +64 | +3.6% | 427,200 |
| 2023/05/11 | 1,762 | 1,783 | 1,760 | 1,766 | -8 | -0.5% | 60,200 |
| 2023/05/10 | 1,784 | 1,785 | 1,760 | 1,774 | -20 | -1.1% | 109,700 |
| 2023/05/09 | 1,780 | 1,801 | 1,778 | 1,794 | +15 | +0.8% | 81,700 |
| 2023/05/08 | 1,769 | 1,788 | 1,767 | 1,779 | +1 | +0.1% | 89,000 |
| 2023/05/02 | 1,791 | 1,791 | 1,776 | 1,778 | -11 | -0.6% | 45,700 |
| 2023/05/01 | 1,773 | 1,791 | 1,768 | 1,789 | +29 | +1.6% | 80,900 |
| 2023/04/28 | 1,742 | 1,764 | 1,742 | 1,760 | +31 | +1.8% | 76,500 |
| 2023/04/27 | 1,711 | 1,729 | 1,708 | 1,729 | +15 | +0.9% | 68,300 |
| 2023/04/26 | 1,718 | 1,733 | 1,712 | 1,714 | -36 | -2.1% | 115,700 |
| 2023/04/25 | 1,747 | 1,764 | 1,747 | 1,750 | +3 | +0.2% | 60,300 |
| 2023/04/24 | 1,744 | 1,758 | 1,741 | 1,747 | +4 | +0.2% | 59,900 |
| 2023/04/21 | 1,742 | 1,756 | 1,736 | 1,743 | -2 | -0.1% | 35,200 |
| 2023/04/20 | 1,739 | 1,750 | 1,730 | 1,745 | -1 | -0.1% | 45,000 |
| 2023/04/19 | 1,750 | 1,751 | 1,741 | 1,746 | -8 | -0.5% | 58,200 |
| 2023/04/18 | 1,773 | 1,773 | 1,754 | 1,754 | -6 | -0.3% | 47,100 |
| 2023/04/17 | 1,761 | 1,764 | 1,749 | 1,760 | +19 | +1.1% | 56,400 |
| 2023/04/14 | 1,755 | 1,758 | 1,741 | 1,741 | -8 | -0.5% | 90,000 |
| 2023/04/13 | 1,770 | 1,770 | 1,740 | 1,749 | -12 | -0.7% | 109,200 |
| 2023/04/12 | 1,757 | 1,769 | 1,750 | 1,761 | +17 | +1% | 64,600 |
| 2023/04/11 | 1,760 | 1,764 | 1,740 | 1,744 | +9 | +0.5% | 81,100 |
| 2023/04/10 | 1,741 | 1,749 | 1,720 | 1,735 | +13 | +0.8% | 77,700 |
| 2023/04/07 | 1,703 | 1,727 | 1,703 | 1,722 | +22 | +1.3% | 79,000 |
| 2023/04/06 | 1,712 | 1,721 | 1,693 | 1,700 | -32 | -1.8% | 129,600 |
| 2023/04/05 | 1,750 | 1,759 | 1,730 | 1,732 | -51 | -2.9% | 77,000 |
| 2023/04/04 | 1,795 | 1,797 | 1,777 | 1,783 | -14 | -0.8% | 75,000 |
451～
500
件表示中 / 3682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 | 156,100円 | +9.6% | +17.4% | 4.48% | 12.38倍 | 0.67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 |
| サトー | 197,100円 | +8.1% | +16.1% | 3.75% | 9.14倍 | 0.88倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| マースＧＨＤ | 291,200円 | +14.3% | +4.8% | 6.70% | 6.55倍 | 0.70倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| リケンＮＰＲ | 217,600円 | +23.4% | +20.3% | 5.97% | 6.88倍 | 0.41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 |
| アイダ | 88,400円 | +1.7% | +47.4% | 3.39% | 12.11倍 | 0.63倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
