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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/28 | 1,523 | 1,523 | 1,508 | 1,513 | +1 | +0.1% | 132,600 |
| 2022/03/25 | 1,504 | 1,524 | 1,500 | 1,512 | +10 | +0.7% | 150,600 |
| 2022/03/24 | 1,500 | 1,502 | 1,480 | 1,502 | -7 | -0.5% | 121,200 |
| 2022/03/23 | 1,479 | 1,509 | 1,475 | 1,509 | +32 | +2.2% | 155,400 |
| 2022/03/22 | 1,475 | 1,481 | 1,465 | 1,477 | +6 | +0.4% | 143,800 |
| 2022/03/18 | 1,454 | 1,476 | 1,447 | 1,471 | +14 | +1% | 178,700 |
| 2022/03/17 | 1,441 | 1,458 | 1,431 | 1,457 | +35 | +2.5% | 167,700 |
| 2022/03/16 | 1,427 | 1,428 | 1,405 | 1,422 | +14 | +1% | 114,800 |
| 2022/03/15 | 1,410 | 1,425 | 1,405 | 1,408 | +11 | +0.8% | 112,600 |
| 2022/03/14 | 1,394 | 1,406 | 1,389 | 1,397 | +19 | +1.4% | 101,100 |
| 2022/03/11 | 1,361 | 1,380 | 1,353 | 1,378 | -10 | -0.7% | 151,900 |
| 2022/03/10 | 1,354 | 1,389 | 1,353 | 1,388 | +64 | +4.8% | 148,900 |
| 2022/03/09 | 1,331 | 1,350 | 1,318 | 1,324 | -4 | -0.3% | 172,700 |
| 2022/03/08 | 1,337 | 1,354 | 1,322 | 1,328 | -33 | -2.4% | 206,300 |
| 2022/03/07 | 1,405 | 1,408 | 1,356 | 1,361 | -84 | -5.8% | 237,200 |
801～
850
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
