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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,795 | 1,797 | 1,777 | 1,783 | -14 | -0.8% | 75,000 |
| 2023/04/03 | 1,813 | 1,813 | 1,787 | 1,797 | -6 | -0.3% | 88,900 |
| 2023/03/31 | 1,809 | 1,827 | 1,793 | 1,803 | +9 | +0.5% | 144,500 |
| 2023/03/30 | 1,788 | 1,797 | 1,778 | 1,794 | +7 | +0.4% | 82,400 |
| 2023/03/29 | 1,770 | 1,787 | 1,765 | 1,787 | +31 | +1.8% | 153,100 |
| 2023/03/28 | 1,782 | 1,782 | 1,753 | 1,756 | -18 | -1% | 75,200 |
| 2023/03/27 | 1,765 | 1,780 | 1,759 | 1,774 | +37 | +2.1% | 135,600 |
| 2023/03/24 | 1,723 | 1,745 | 1,720 | 1,737 | +13 | +0.8% | 102,600 |
| 2023/03/23 | 1,701 | 1,728 | 1,689 | 1,724 | +11 | +0.6% | 75,600 |
| 2023/03/22 | 1,707 | 1,720 | 1,699 | 1,713 | +46 | +2.8% | 95,600 |
| 2023/03/20 | 1,674 | 1,687 | 1,659 | 1,667 | -36 | -2.1% | 89,700 |
| 2023/03/17 | 1,716 | 1,721 | 1,698 | 1,703 | +5 | +0.3% | 87,900 |
| 2023/03/16 | 1,695 | 1,708 | 1,667 | 1,698 | -49 | -2.8% | 197,500 |
| 2023/03/15 | 1,703 | 1,754 | 1,703 | 1,747 | +59 | +3.5% | 132,600 |
| 2023/03/14 | 1,700 | 1,700 | 1,661 | 1,688 | -42 | -2.4% | 144,100 |
| 2023/03/13 | 1,756 | 1,760 | 1,723 | 1,730 | -55 | -3.1% | 96,200 |
| 2023/03/10 | 1,768 | 1,802 | 1,768 | 1,785 | -20 | -1.1% | 166,500 |
| 2023/03/09 | 1,808 | 1,821 | 1,800 | 1,805 | +5 | +0.3% | 149,200 |
| 2023/03/08 | 1,787 | 1,810 | 1,779 | 1,800 | +13 | +0.7% | 167,500 |
| 2023/03/07 | 1,776 | 1,792 | 1,772 | 1,787 | +10 | +0.6% | 94,400 |
| 2023/03/06 | 1,774 | 1,778 | 1,761 | 1,777 | +11 | +0.6% | 112,900 |
| 2023/03/03 | 1,765 | 1,770 | 1,750 | 1,766 | +17 | +1% | 123,200 |
| 2023/03/02 | 1,794 | 1,803 | 1,744 | 1,749 | -23 | -1.3% | 117,600 |
| 2023/03/01 | 1,739 | 1,773 | 1,732 | 1,772 | +44 | +2.5% | 177,900 |
| 2023/02/28 | 1,726 | 1,740 | 1,720 | 1,728 | +14 | +0.8% | 131,800 |
| 2023/02/27 | 1,701 | 1,721 | 1,701 | 1,714 | +19 | +1.1% | 109,600 |
| 2023/02/24 | 1,646 | 1,695 | 1,640 | 1,695 | +58 | +3.5% | 160,000 |
| 2023/02/22 | 1,625 | 1,642 | 1,625 | 1,637 | ±0 | ±0% | 98,700 |
| 2023/02/21 | 1,643 | 1,647 | 1,635 | 1,637 | -2 | -0.1% | 48,800 |
| 2023/02/20 | 1,633 | 1,643 | 1,626 | 1,639 | +15 | +0.9% | 75,100 |
| 2023/02/17 | 1,637 | 1,645 | 1,623 | 1,624 | -21 | -1.3% | 79,200 |
| 2023/02/16 | 1,646 | 1,657 | 1,637 | 1,645 | +6 | +0.4% | 82,500 |
| 2023/02/15 | 1,655 | 1,660 | 1,634 | 1,639 | -14 | -0.8% | 78,000 |
| 2023/02/14 | 1,652 | 1,657 | 1,646 | 1,653 | +19 | +1.2% | 81,000 |
| 2023/02/13 | 1,637 | 1,643 | 1,625 | 1,634 | -3 | -0.2% | 159,300 |
| 2023/02/10 | 1,665 | 1,680 | 1,637 | 1,637 | -63 | -3.7% | 249,300 |
| 2023/02/09 | 1,687 | 1,705 | 1,687 | 1,700 | +13 | +0.8% | 112,500 |
| 2023/02/08 | 1,681 | 1,687 | 1,672 | 1,687 | +12 | +0.7% | 68,200 |
| 2023/02/07 | 1,681 | 1,685 | 1,671 | 1,675 | -6 | -0.4% | 37,900 |
| 2023/02/06 | 1,682 | 1,688 | 1,675 | 1,681 | +21 | +1.3% | 81,500 |
| 2023/02/03 | 1,660 | 1,661 | 1,648 | 1,660 | -8 | -0.5% | 68,100 |
| 2023/02/02 | 1,686 | 1,686 | 1,661 | 1,668 | -14 | -0.8% | 71,000 |
| 2023/02/01 | 1,697 | 1,705 | 1,682 | 1,682 | -6 | -0.4% | 70,000 |
| 2023/01/31 | 1,678 | 1,694 | 1,675 | 1,688 | +16 | +1% | 115,700 |
| 2023/01/30 | 1,670 | 1,680 | 1,668 | 1,672 | -3 | -0.2% | 82,000 |
| 2023/01/27 | 1,674 | 1,676 | 1,666 | 1,675 | +6 | +0.4% | 64,500 |
| 2023/01/26 | 1,674 | 1,680 | 1,669 | 1,669 | +5 | +0.3% | 92,800 |
| 2023/01/25 | 1,663 | 1,673 | 1,661 | 1,664 | ±0 | ±0% | 46,400 |
| 2023/01/24 | 1,658 | 1,669 | 1,655 | 1,664 | +14 | +0.8% | 90,400 |
| 2023/01/23 | 1,640 | 1,651 | 1,628 | 1,650 | +21 | +1.3% | 71,400 |
501～
550
件表示中 / 3683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 | 158,300円 | +9.6% | +17.4% | 4.42% | 12.55倍 | 0.68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 |
| マースＧＨＤ | 297,000円 | +14.3% | +4.8% | 6.57% | 6.68倍 | 0.71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 |
| サトー | 199,300円 | +8.1% | +16.1% | 3.71% | 9.24倍 | 0.89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 |
| リケンＮＰＲ | 226,000円 | +23.4% | +20.3% | 5.75% | 7.14倍 | 0.43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 |
| ホソカワミクロ | 388,500円 | -2.9% | -25.3% | 3.09% | 11.29倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
