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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,775 | 1,798 | 1,754 | 1,770 | -15 | -0.8% | 274,400 |
| 2022/06/09 | 1,800 | 1,813 | 1,782 | 1,785 | -15 | -0.8% | 295,400 |
| 2022/06/08 | 1,790 | 1,814 | 1,790 | 1,800 | +1 | +0.1% | 222,900 |
| 2022/06/07 | 1,730 | 1,820 | 1,728 | 1,799 | +77 | +4.5% | 497,300 |
| 2022/06/06 | 1,703 | 1,726 | 1,697 | 1,722 | +20 | +1.2% | 124,300 |
| 2022/06/03 | 1,718 | 1,718 | 1,694 | 1,702 | -2 | -0.1% | 190,000 |
| 2022/06/02 | 1,712 | 1,719 | 1,702 | 1,704 | -3 | -0.2% | 142,600 |
| 2022/06/01 | 1,689 | 1,709 | 1,680 | 1,707 | +21 | +1.2% | 241,000 |
| 2022/05/31 | 1,680 | 1,703 | 1,666 | 1,686 | +2 | +0.1% | 320,100 |
| 2022/05/30 | 1,675 | 1,696 | 1,671 | 1,684 | +33 | +2% | 281,900 |
| 2022/05/27 | 1,628 | 1,662 | 1,627 | 1,651 | +46 | +2.9% | 268,000 |
| 2022/05/26 | 1,604 | 1,614 | 1,598 | 1,605 | +2 | +0.1% | 104,100 |
| 2022/05/25 | 1,616 | 1,617 | 1,595 | 1,603 | -4 | -0.2% | 130,900 |
| 2022/05/24 | 1,620 | 1,626 | 1,602 | 1,607 | -13 | -0.8% | 156,900 |
| 2022/05/23 | 1,614 | 1,626 | 1,607 | 1,620 | +15 | +0.9% | 290,500 |
| 2022/05/20 | 1,596 | 1,606 | 1,586 | 1,605 | +1 | +0.1% | 210,400 |
| 2022/05/19 | 1,570 | 1,617 | 1,569 | 1,604 | +8 | +0.5% | 163,300 |
| 2022/05/18 | 1,617 | 1,621 | 1,594 | 1,596 | -11 | -0.7% | 193,400 |
| 2022/05/17 | 1,568 | 1,621 | 1,568 | 1,607 | +44 | +2.8% | 330,800 |
| 2022/05/16 | 1,590 | 1,593 | 1,549 | 1,563 | -8 | -0.5% | 217,600 |
| 2022/05/13 | 1,538 | 1,579 | 1,536 | 1,571 | +33 | +2.1% | 312,100 |
| 2022/05/12 | 1,550 | 1,593 | 1,537 | 1,538 | +70 | +4.8% | 877,500 |
| 2022/05/11 | 1,464 | 1,475 | 1,458 | 1,468 | -9 | -0.6% | 202,900 |
| 2022/05/10 | 1,475 | 1,487 | 1,451 | 1,477 | +2 | +0.1% | 191,900 |
| 2022/05/09 | 1,495 | 1,503 | 1,469 | 1,475 | -35 | -2.3% | 139,600 |
| 2022/05/06 | 1,476 | 1,516 | 1,463 | 1,510 | +47 | +3.2% | 295,100 |
| 2022/05/02 | 1,446 | 1,474 | 1,446 | 1,463 | +2 | +0.1% | 154,300 |
| 2022/04/28 | 1,429 | 1,464 | 1,427 | 1,461 | +50 | +3.5% | 198,100 |
| 2022/04/27 | 1,393 | 1,413 | 1,389 | 1,411 | -1 | -0.1% | 263,400 |
| 2022/04/26 | 1,452 | 1,458 | 1,412 | 1,412 | -32 | -2.2% | 195,300 |
| 2022/04/25 | 1,460 | 1,463 | 1,441 | 1,444 | -46 | -3.1% | 341,100 |
| 2022/04/22 | 1,469 | 1,491 | 1,468 | 1,490 | +4 | +0.3% | 201,500 |
| 2022/04/21 | 1,456 | 1,487 | 1,456 | 1,486 | +38 | +2.6% | 170,500 |
| 2022/04/20 | 1,445 | 1,452 | 1,435 | 1,448 | +25 | +1.8% | 212,700 |
| 2022/04/19 | 1,421 | 1,426 | 1,417 | 1,423 | +4 | +0.3% | 139,700 |
| 2022/04/18 | 1,405 | 1,419 | 1,398 | 1,419 | ±0 | ±0% | 139,700 |
| 2022/04/15 | 1,410 | 1,419 | 1,404 | 1,419 | -16 | -1.1% | 120,200 |
| 2022/04/14 | 1,418 | 1,435 | 1,415 | 1,435 | +1 | +0.1% | 122,600 |
| 2022/04/13 | 1,426 | 1,435 | 1,408 | 1,434 | +34 | +2.4% | 179,400 |
| 2022/04/12 | 1,410 | 1,414 | 1,399 | 1,400 | -23 | -1.6% | 174,000 |
| 2022/04/11 | 1,424 | 1,435 | 1,416 | 1,423 | -5 | -0.4% | 155,400 |
| 2022/04/08 | 1,459 | 1,459 | 1,415 | 1,428 | -31 | -2.1% | 231,500 |
| 2022/04/07 | 1,500 | 1,500 | 1,457 | 1,459 | -62 | -4.1% | 164,700 |
| 2022/04/06 | 1,518 | 1,534 | 1,511 | 1,521 | -5 | -0.3% | 154,300 |
| 2022/04/05 | 1,543 | 1,554 | 1,526 | 1,526 | +3 | +0.2% | 136,200 |
| 2022/04/04 | 1,530 | 1,538 | 1,512 | 1,523 | -25 | -1.6% | 132,800 |
| 2022/04/01 | 1,530 | 1,548 | 1,523 | 1,548 | +8 | +0.5% | 174,500 |
| 2022/03/31 | 1,515 | 1,556 | 1,510 | 1,540 | +11 | +0.7% | 240,800 |
| 2022/03/30 | 1,536 | 1,542 | 1,511 | 1,529 | +3 | +0.2% | 181,300 |
| 2022/03/29 | 1,515 | 1,528 | 1,509 | 1,526 | +13 | +0.9% | 163,000 |
701～
750
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
