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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,700 | 1,704 | 1,685 | 1,686 | +1 | +0.1% | 153,600 |
| 2025/06/09 | 1,690 | 1,698 | 1,682 | 1,685 | -4 | -0.2% | 132,900 |
| 2025/06/06 | 1,690 | 1,700 | 1,686 | 1,689 | -4 | -0.2% | 117,800 |
| 2025/06/05 | 1,700 | 1,709 | 1,690 | 1,693 | -20 | -1.2% | 117,700 |
| 2025/06/04 | 1,731 | 1,746 | 1,709 | 1,713 | -10 | -0.6% | 291,900 |
| 2025/06/03 | 1,711 | 1,732 | 1,708 | 1,723 | +15 | +0.9% | 226,700 |
| 2025/06/02 | 1,720 | 1,727 | 1,697 | 1,708 | +1 | +0.1% | 285,800 |
| 2025/05/30 | 1,700 | 1,723 | 1,695 | 1,707 | -10 | -0.6% | 477,800 |
| 2025/05/29 | 1,706 | 1,731 | 1,706 | 1,717 | +18 | +1.1% | 223,300 |
| 2025/05/28 | 1,679 | 1,711 | 1,671 | 1,699 | +28 | +1.7% | 373,200 |
| 2025/05/27 | 1,673 | 1,678 | 1,662 | 1,671 | -2 | -0.1% | 66,900 |
| 2025/05/26 | 1,678 | 1,684 | 1,672 | 1,673 | +3 | +0.2% | 85,200 |
| 2025/05/23 | 1,665 | 1,677 | 1,662 | 1,670 | +17 | +1% | 107,900 |
| 2025/05/22 | 1,650 | 1,669 | 1,640 | 1,653 | -19 | -1.1% | 99,600 |
| 2025/05/21 | 1,673 | 1,680 | 1,661 | 1,672 | +8 | +0.5% | 131,200 |
| 2025/05/20 | 1,673 | 1,700 | 1,663 | 1,664 | +6 | +0.4% | 165,500 |
| 2025/05/19 | 1,658 | 1,677 | 1,648 | 1,658 | -17 | -1% | 151,700 |
| 2025/05/16 | 1,675 | 1,679 | 1,658 | 1,675 | ±0 | ±0% | 145,200 |
| 2025/05/15 | 1,660 | 1,688 | 1,653 | 1,675 | -3 | -0.2% | 233,400 |
| 2025/05/14 | 1,721 | 1,733 | 1,663 | 1,678 | -16 | -0.9% | 390,300 |
| 2025/05/13 | 1,707 | 1,730 | 1,682 | 1,694 | +5 | +0.3% | 162,300 |
| 2025/05/12 | 1,661 | 1,692 | 1,654 | 1,689 | +29 | +1.7% | 202,400 |
| 2025/05/09 | 1,660 | 1,667 | 1,649 | 1,660 | +14 | +0.9% | 296,500 |
| 2025/05/08 | 1,639 | 1,646 | 1,624 | 1,646 | +7 | +0.4% | 81,500 |
| 2025/05/07 | 1,651 | 1,658 | 1,639 | 1,639 | -13 | -0.8% | 91,900 |
| 2025/05/02 | 1,642 | 1,660 | 1,636 | 1,652 | +21 | +1.3% | 106,400 |
| 2025/05/01 | 1,643 | 1,647 | 1,628 | 1,631 | -12 | -0.7% | 88,700 |
| 2025/04/30 | 1,632 | 1,655 | 1,622 | 1,643 | +1 | +0.1% | 122,400 |
| 2025/04/28 | 1,636 | 1,651 | 1,621 | 1,642 | +12 | +0.7% | 124,600 |
| 2025/04/25 | 1,610 | 1,635 | 1,607 | 1,630 | +25 | +1.6% | 141,900 |
| 2025/04/24 | 1,611 | 1,631 | 1,605 | 1,605 | +14 | +0.9% | 117,600 |
| 2025/04/23 | 1,570 | 1,603 | 1,564 | 1,591 | +45 | +2.9% | 184,100 |
| 2025/04/22 | 1,539 | 1,549 | 1,533 | 1,546 | +8 | +0.5% | 107,400 |
| 2025/04/21 | 1,583 | 1,583 | 1,532 | 1,538 | -45 | -2.8% | 149,800 |
| 2025/04/18 | 1,571 | 1,590 | 1,571 | 1,583 | +22 | +1.4% | 109,100 |
| 2025/04/17 | 1,574 | 1,574 | 1,553 | 1,561 | +4 | +0.3% | 144,200 |
| 2025/04/16 | 1,561 | 1,574 | 1,548 | 1,557 | -2 | -0.1% | 169,800 |
| 2025/04/15 | 1,535 | 1,571 | 1,531 | 1,559 | +17 | +1.1% | 174,600 |
| 2025/04/14 | 1,520 | 1,557 | 1,520 | 1,542 | +52 | +3.5% | 191,600 |
| 2025/04/11 | 1,460 | 1,495 | 1,426 | 1,490 | -72 | -4.6% | 502,400 |
| 2025/04/10 | 1,529 | 1,570 | 1,492 | 1,562 | +123 | +8.5% | 456,700 |
| 2025/04/09 | 1,538 | 1,538 | 1,426 | 1,439 | -137 | -8.7% | 532,300 |
| 2025/04/08 | 1,610 | 1,639 | 1,558 | 1,576 | -7 | -0.4% | 490,700 |
| 2025/04/07 | 1,600 | 1,630 | 1,549 | 1,583 | -141 | -8.2% | 167,800 |
| 2025/04/04 | 1,800 | 1,805 | 1,701 | 1,724 | -134 | -7.2% | 156,600 |
| 2025/04/03 | 1,857 | 1,869 | 1,845 | 1,858 | -72 | -3.7% | 127,500 |
| 2025/04/02 | 1,933 | 1,945 | 1,908 | 1,930 | +12 | +0.6% | 96,300 |
| 2025/04/01 | 1,939 | 1,950 | 1,918 | 1,918 | -20 | -1% | 69,000 |
| 2025/03/31 | 1,995 | 1,995 | 1,934 | 1,938 | -86 | -4.2% | 117,100 |
| 2025/03/28 | 2,044 | 2,050 | 2,013 | 2,024 | -33 | -1.6% | 85,100 |
51～
100
件表示中 / 3767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 | 170,400円 | +7.9% | -2.5% | 4.11% | 26.30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 |
| 大和冷 | 165,600円 | +1.8% | +1.9% | 3.02% | 14.73倍 | 1.18倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 不二越 | 339,500円 | +1.3% | +55.8% | 2.95% | 18.96倍 | 0.48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 |
| ユニバーサル | 100,500円 | +18.7% | - | 0.00% | 97.39倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 小 森 | 152,100円 | +12.1% | +16.8% | 4.60% | 12.61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
