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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,654 | 1,682 | 1,644 | 1,670 | +48 | +3% | 135,800 |
| 2022/10/13 | 1,612 | 1,629 | 1,607 | 1,622 | ±0 | ±0% | 84,800 |
| 2022/10/12 | 1,621 | 1,632 | 1,612 | 1,622 | -12 | -0.7% | 156,700 |
| 2022/10/11 | 1,660 | 1,662 | 1,630 | 1,634 | -46 | -2.7% | 120,900 |
| 2022/10/07 | 1,667 | 1,686 | 1,662 | 1,680 | -3 | -0.2% | 80,900 |
| 2022/10/06 | 1,680 | 1,690 | 1,677 | 1,683 | +13 | +0.8% | 72,200 |
| 2022/10/05 | 1,679 | 1,683 | 1,667 | 1,670 | +7 | +0.4% | 118,800 |
| 2022/10/04 | 1,669 | 1,677 | 1,653 | 1,663 | +26 | +1.6% | 124,200 |
| 2022/10/03 | 1,610 | 1,638 | 1,605 | 1,637 | +8 | +0.5% | 119,200 |
| 2022/09/30 | 1,645 | 1,648 | 1,621 | 1,629 | -25 | -1.5% | 87,100 |
| 2022/09/29 | 1,658 | 1,658 | 1,631 | 1,654 | +25 | +1.5% | 216,000 |
| 2022/09/28 | 1,632 | 1,645 | 1,609 | 1,629 | -13 | -0.8% | 159,300 |
| 2022/09/27 | 1,651 | 1,657 | 1,640 | 1,642 | +7 | +0.4% | 135,300 |
| 2022/09/26 | 1,705 | 1,708 | 1,635 | 1,635 | -92 | -5.3% | 183,700 |
| 2022/09/22 | 1,718 | 1,729 | 1,708 | 1,727 | -11 | -0.6% | 74,100 |
| 2022/09/21 | 1,748 | 1,757 | 1,732 | 1,738 | -21 | -1.2% | 91,200 |
| 2022/09/20 | 1,761 | 1,781 | 1,758 | 1,759 | +21 | +1.2% | 108,100 |
| 2022/09/16 | 1,758 | 1,761 | 1,738 | 1,738 | -37 | -2.1% | 123,400 |
| 2022/09/15 | 1,784 | 1,786 | 1,768 | 1,775 | -3 | -0.2% | 107,800 |
| 2022/09/14 | 1,791 | 1,793 | 1,778 | 1,778 | -41 | -2.3% | 104,700 |
| 2022/09/13 | 1,830 | 1,831 | 1,818 | 1,819 | -10 | -0.5% | 55,100 |
| 2022/09/12 | 1,847 | 1,858 | 1,829 | 1,829 | +2 | +0.1% | 97,400 |
| 2022/09/09 | 1,821 | 1,834 | 1,814 | 1,827 | +6 | +0.3% | 105,700 |
| 2022/09/08 | 1,833 | 1,843 | 1,814 | 1,821 | +9 | +0.5% | 200,300 |
| 2022/09/07 | 1,807 | 1,814 | 1,791 | 1,812 | +21 | +1.2% | 189,800 |
| 2022/09/06 | 1,791 | 1,799 | 1,778 | 1,791 | ±0 | ±0% | 115,900 |
| 2022/09/05 | 1,784 | 1,797 | 1,780 | 1,791 | -4 | -0.2% | 88,700 |
| 2022/09/02 | 1,815 | 1,817 | 1,784 | 1,795 | -11 | -0.6% | 98,200 |
| 2022/09/01 | 1,818 | 1,828 | 1,801 | 1,806 | -31 | -1.7% | 114,800 |
| 2022/08/31 | 1,808 | 1,839 | 1,805 | 1,837 | +17 | +0.9% | 182,500 |
| 2022/08/30 | 1,810 | 1,822 | 1,800 | 1,820 | +24 | +1.3% | 74,600 |
| 2022/08/29 | 1,777 | 1,801 | 1,765 | 1,796 | -27 | -1.5% | 210,200 |
| 2022/08/26 | 1,830 | 1,834 | 1,821 | 1,823 | -1 | -0.1% | 100,300 |
| 2022/08/25 | 1,817 | 1,827 | 1,804 | 1,824 | +22 | +1.2% | 100,700 |
| 2022/08/24 | 1,797 | 1,818 | 1,793 | 1,802 | +6 | +0.3% | 95,500 |
| 2022/08/23 | 1,810 | 1,810 | 1,788 | 1,796 | -22 | -1.2% | 82,500 |
| 2022/08/22 | 1,802 | 1,820 | 1,798 | 1,818 | -4 | -0.2% | 75,000 |
| 2022/08/19 | 1,825 | 1,829 | 1,816 | 1,822 | +6 | +0.3% | 115,500 |
| 2022/08/18 | 1,795 | 1,817 | 1,782 | 1,816 | +2 | +0.1% | 125,100 |
| 2022/08/17 | 1,819 | 1,828 | 1,811 | 1,814 | +8 | +0.4% | 134,200 |
| 2022/08/16 | 1,820 | 1,820 | 1,799 | 1,806 | -8 | -0.4% | 131,200 |
| 2022/08/15 | 1,813 | 1,817 | 1,799 | 1,814 | +19 | +1.1% | 157,400 |
| 2022/08/12 | 1,780 | 1,801 | 1,780 | 1,795 | +20 | +1.1% | 180,700 |
| 2022/08/10 | 1,822 | 1,842 | 1,768 | 1,775 | +52 | +3% | 396,100 |
| 2022/08/09 | 1,768 | 1,768 | 1,713 | 1,723 | -19 | -1.1% | 132,900 |
| 2022/08/08 | 1,728 | 1,755 | 1,719 | 1,742 | +22 | +1.3% | 111,800 |
| 2022/08/05 | 1,700 | 1,728 | 1,699 | 1,720 | +11 | +0.6% | 89,100 |
| 2022/08/04 | 1,733 | 1,733 | 1,703 | 1,709 | -24 | -1.4% | 119,000 |
| 2022/08/03 | 1,720 | 1,736 | 1,703 | 1,733 | +12 | +0.7% | 121,800 |
| 2022/08/02 | 1,713 | 1,728 | 1,700 | 1,721 | -11 | -0.6% | 114,400 |
701～
750
件表示中 / 3768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 | 170,900円 | +7.9% | -2.5% | 4.10% | 26.39倍 | 0.84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 |
| 守谷輸送 | 489,500円 | +16.8% | +3.1% | 0.86% | 29.48倍 | 7.49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 |
| 不二越 | 342,000円 | +1.3% | +55.8% | 2.92% | 19.10倍 | 0.49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 |
| リケンＮＰＲ | 291,000円 | -4.9% | -22.3% | 4.47% | 10.73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 |
| 小 森 | 152,300円 | +12.1% | +16.8% | 4.60% | 12.63倍 | 0.70倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
