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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2023/01/20 | 1,620 | 1,630 | 1,617 | 1,629 | +5 | +0.3% | 53,200 |
| 2023/01/19 | 1,630 | 1,638 | 1,617 | 1,624 | -7 | -0.4% | 100,400 |
| 2023/01/18 | 1,605 | 1,643 | 1,605 | 1,631 | +35 | +2.2% | 113,900 |
| 2023/01/17 | 1,585 | 1,600 | 1,585 | 1,596 | +17 | +1.1% | 60,000 |
| 2023/01/16 | 1,596 | 1,598 | 1,578 | 1,579 | -26 | -1.6% | 54,500 |
| 2023/01/13 | 1,620 | 1,629 | 1,605 | 1,605 | -6 | -0.4% | 99,400 |
| 2023/01/12 | 1,614 | 1,614 | 1,606 | 1,611 | +1 | +0.1% | 48,400 |
| 2023/01/11 | 1,602 | 1,623 | 1,602 | 1,610 | +23 | +1.4% | 100,500 |
| 2023/01/10 | 1,591 | 1,598 | 1,577 | 1,587 | +10 | +0.6% | 88,200 |
| 2023/01/06 | 1,576 | 1,579 | 1,560 | 1,577 | -5 | -0.3% | 109,500 |
| 2023/01/05 | 1,580 | 1,588 | 1,570 | 1,582 | -3 | -0.2% | 99,600 |
| 2023/01/04 | 1,606 | 1,609 | 1,578 | 1,585 | -34 | -2.1% | 95,000 |
| 2022/12/30 | 1,623 | 1,639 | 1,619 | 1,619 | -4 | -0.2% | 83,500 |
| 2022/12/29 | 1,601 | 1,623 | 1,600 | 1,623 | -27 | -1.6% | 114,300 |
| 2022/12/28 | 1,647 | 1,654 | 1,640 | 1,650 | +1 | +0.1% | 142,700 |
| 2022/12/27 | 1,651 | 1,654 | 1,641 | 1,649 | -2 | -0.1% | 70,400 |
| 2022/12/26 | 1,653 | 1,653 | 1,641 | 1,651 | +19 | +1.2% | 72,100 |
| 2022/12/23 | 1,658 | 1,662 | 1,626 | 1,632 | -41 | -2.5% | 145,100 |
| 2022/12/22 | 1,658 | 1,676 | 1,642 | 1,673 | +37 | +2.3% | 187,100 |
| 2022/12/21 | 1,670 | 1,670 | 1,631 | 1,636 | -37 | -2.2% | 190,700 |
| 2022/12/20 | 1,711 | 1,722 | 1,656 | 1,673 | -27 | -1.6% | 170,800 |
| 2022/12/19 | 1,700 | 1,706 | 1,690 | 1,700 | -4 | -0.2% | 156,000 |
| 2022/12/16 | 1,710 | 1,711 | 1,700 | 1,704 | -14 | -0.8% | 212,800 |
| 2022/12/15 | 1,704 | 1,725 | 1,698 | 1,718 | -14 | -0.8% | 177,000 |
| 2022/12/14 | 1,733 | 1,739 | 1,726 | 1,732 | +9 | +0.5% | 93,100 |
| 2022/12/13 | 1,730 | 1,733 | 1,719 | 1,723 | -3 | -0.2% | 192,600 |
| 2022/12/12 | 1,713 | 1,735 | 1,703 | 1,726 | +20 | +1.2% | 295,100 |
| 2022/12/09 | 1,670 | 1,730 | 1,668 | 1,706 | +28 | +1.7% | 449,800 |
| 2022/12/08 | 1,698 | 1,702 | 1,668 | 1,678 | -14 | -0.8% | 148,900 |
| 2022/12/07 | 1,700 | 1,714 | 1,692 | 1,692 | -15 | -0.9% | 122,300 |
| 2022/12/06 | 1,691 | 1,707 | 1,681 | 1,707 | +13 | +0.8% | 136,100 |
| 2022/12/05 | 1,696 | 1,700 | 1,680 | 1,694 | -12 | -0.7% | 157,000 |
| 2022/12/02 | 1,731 | 1,739 | 1,706 | 1,706 | -42 | -2.4% | 175,000 |
| 2022/12/01 | 1,768 | 1,768 | 1,746 | 1,748 | -7 | -0.4% | 227,800 |
| 2022/11/30 | 1,757 | 1,769 | 1,748 | 1,755 | +1 | +0.1% | 162,600 |
| 2022/11/29 | 1,748 | 1,763 | 1,731 | 1,754 | -10 | -0.6% | 196,800 |
| 2022/11/28 | 1,744 | 1,773 | 1,736 | 1,764 | +22 | +1.3% | 273,400 |
| 2022/11/25 | 1,747 | 1,752 | 1,729 | 1,742 | +7 | +0.4% | 128,700 |
| 2022/11/24 | 1,734 | 1,751 | 1,727 | 1,735 | +21 | +1.2% | 156,100 |
| 2022/11/22 | 1,699 | 1,717 | 1,695 | 1,714 | +24 | +1.4% | 240,500 |
| 2022/11/21 | 1,687 | 1,693 | 1,685 | 1,690 | +10 | +0.6% | 112,300 |
| 2022/11/18 | 1,678 | 1,688 | 1,671 | 1,680 | +15 | +0.9% | 118,300 |
| 2022/11/17 | 1,665 | 1,684 | 1,661 | 1,665 | +1 | +0.1% | 100,900 |
| 2022/11/16 | 1,659 | 1,668 | 1,648 | 1,664 | +10 | +0.6% | 110,000 |
| 2022/11/15 | 1,651 | 1,663 | 1,642 | 1,654 | +5 | +0.3% | 126,400 |
| 2022/11/14 | 1,655 | 1,668 | 1,649 | 1,649 | ±0 | ±0% | 189,800 |
| 2022/11/11 | 1,690 | 1,693 | 1,645 | 1,649 | -64 | -3.7% | 700,200 |
| 2022/11/10 | 1,740 | 1,740 | 1,692 | 1,713 | -7 | -0.4% | 242,900 |
551～
600
件表示中 / 3685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 | 154,600円 | +9.6% | +17.4% | 4.53% | 12.26倍 | 0.66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 |
| イワキポンプ | 229,300円 | +6.8% | -6.4% | 2.53% | 12.09倍 | 1.40倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 守谷輸送 | 284,000円 | +11.9% | +42.6% | 1.16% | 19.74倍 | 4.92倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 帝国電機 | 279,300円 | +1.6% | +4.6% | 3.44% | 13.97倍 | 1.38倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| アネスト岩田 | 111,000円 | +2.0% | -11.1% | 4.05% | 9.93倍 | 0.93倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
市場注目の銘柄
チャート関連のコラム
