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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,920 | 1,932 | 1,914 | 1,923 | +5 | +0.3% | 68,900 |
| 2025/01/20 | 1,898 | 1,923 | 1,898 | 1,918 | +20 | +1.1% | 44,200 |
| 2025/01/17 | 1,879 | 1,901 | 1,876 | 1,898 | +19 | +1% | 57,100 |
| 2025/01/16 | 1,894 | 1,899 | 1,870 | 1,879 | -4 | -0.2% | 89,400 |
| 2025/01/15 | 1,871 | 1,894 | 1,871 | 1,883 | +12 | +0.6% | 88,200 |
| 2025/01/14 | 1,893 | 1,893 | 1,852 | 1,871 | -24 | -1.3% | 81,800 |
| 2025/01/10 | 1,874 | 1,900 | 1,872 | 1,895 | +4 | +0.2% | 66,500 |
| 2025/01/09 | 1,914 | 1,925 | 1,891 | 1,891 | -22 | -1.2% | 94,900 |
| 2025/01/08 | 1,874 | 1,923 | 1,874 | 1,913 | +39 | +2.1% | 100,200 |
| 2025/01/07 | 1,887 | 1,890 | 1,860 | 1,874 | -8 | -0.4% | 90,600 |
| 2025/01/06 | 1,888 | 1,898 | 1,872 | 1,882 | -6 | -0.3% | 129,500 |
| 2024/12/30 | 1,875 | 1,899 | 1,872 | 1,888 | +21 | +1.1% | 96,100 |
| 2024/12/27 | 1,841 | 1,884 | 1,835 | 1,867 | -5 | -0.3% | 127,600 |
| 2024/12/26 | 1,868 | 1,873 | 1,859 | 1,872 | -1 | -0.1% | 90,800 |
| 2024/12/25 | 1,885 | 1,885 | 1,857 | 1,873 | +7 | +0.4% | 42,900 |
| 2024/12/24 | 1,867 | 1,869 | 1,856 | 1,866 | -5 | -0.3% | 46,100 |
| 2024/12/23 | 1,861 | 1,879 | 1,850 | 1,871 | +15 | +0.8% | 65,400 |
| 2024/12/20 | 1,889 | 1,899 | 1,856 | 1,856 | -33 | -1.7% | 149,000 |
| 2024/12/19 | 1,863 | 1,899 | 1,863 | 1,889 | +8 | +0.4% | 60,100 |
| 2024/12/18 | 1,865 | 1,888 | 1,863 | 1,881 | +16 | +0.9% | 59,000 |
| 2024/12/17 | 1,863 | 1,884 | 1,861 | 1,865 | -8 | -0.4% | 50,900 |
| 2024/12/16 | 1,904 | 1,904 | 1,870 | 1,873 | -22 | -1.2% | 46,300 |
| 2024/12/13 | 1,883 | 1,903 | 1,882 | 1,895 | ±0 | ±0% | 89,500 |
| 2024/12/12 | 1,900 | 1,900 | 1,877 | 1,895 | +14 | +0.7% | 87,500 |
| 2024/12/11 | 1,900 | 1,900 | 1,875 | 1,881 | -4 | -0.2% | 82,900 |
| 2024/12/10 | 1,868 | 1,892 | 1,868 | 1,885 | +27 | +1.5% | 66,600 |
| 2024/12/09 | 1,854 | 1,868 | 1,832 | 1,858 | +21 | +1.1% | 127,000 |
| 2024/12/06 | 1,827 | 1,838 | 1,824 | 1,837 | +3 | +0.2% | 89,200 |
| 2024/12/05 | 1,814 | 1,845 | 1,814 | 1,834 | +20 | +1.1% | 87,700 |
| 2024/12/04 | 1,842 | 1,843 | 1,812 | 1,814 | -29 | -1.6% | 110,900 |
| 2024/12/03 | 1,833 | 1,856 | 1,827 | 1,843 | +14 | +0.8% | 116,200 |
| 2024/12/02 | 1,816 | 1,838 | 1,816 | 1,829 | +13 | +0.7% | 91,200 |
| 2024/11/29 | 1,802 | 1,830 | 1,800 | 1,816 | -3 | -0.2% | 89,500 |
| 2024/11/28 | 1,793 | 1,824 | 1,784 | 1,819 | +14 | +0.8% | 90,100 |
| 2024/11/27 | 1,798 | 1,817 | 1,781 | 1,805 | -11 | -0.6% | 130,200 |
| 2024/11/26 | 1,825 | 1,828 | 1,800 | 1,816 | -4 | -0.2% | 126,100 |
| 2024/11/25 | 1,878 | 1,880 | 1,820 | 1,820 | -36 | -1.9% | 148,300 |
| 2024/11/22 | 1,871 | 1,880 | 1,835 | 1,856 | -5 | -0.3% | 110,900 |
| 2024/11/21 | 1,854 | 1,861 | 1,831 | 1,861 | +7 | +0.4% | 76,100 |
| 2024/11/20 | 1,864 | 1,876 | 1,841 | 1,854 | -15 | -0.8% | 83,200 |
| 2024/11/19 | 1,844 | 1,871 | 1,842 | 1,869 | +25 | +1.4% | 94,800 |
| 2024/11/18 | 1,830 | 1,844 | 1,815 | 1,844 | +12 | +0.7% | 110,100 |
| 2024/11/15 | 1,814 | 1,839 | 1,811 | 1,832 | +22 | +1.2% | 155,300 |
| 2024/11/14 | 1,763 | 1,815 | 1,747 | 1,810 | -152 | -7.7% | 301,000 |
| 2024/11/13 | 1,950 | 1,987 | 1,942 | 1,962 | +1 | +0.1% | 102,500 |
| 2024/11/12 | 1,963 | 1,980 | 1,949 | 1,961 | -2 | -0.1% | 70,200 |
| 2024/11/11 | 1,991 | 1,994 | 1,957 | 1,963 | -28 | -1.4% | 64,100 |
| 2024/11/08 | 2,015 | 2,027 | 1,991 | 1,991 | -14 | -0.7% | 72,800 |
| 2024/11/07 | 2,000 | 2,023 | 1,996 | 2,005 | +26 | +1.3% | 84,300 |
| 2024/11/06 | 1,962 | 1,985 | 1,957 | 1,979 | +12 | +0.6% | 79,000 |
51～
100
件表示中 / 3673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 | 172,400円 | +9.6% | +17.4% | 4.06% | 13.67倍 | 0.74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 |
| 月島ＨＤ | 168,000円 | +12.7% | +12.7% | 3.57% | 14.20倍 | 0.82倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ユニバーサル | 92,100円 | +18.7% | - | 6.51% | 89.24倍 | 0.19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 |
| ユニオンツール | 354,500円 | +4.3% | +1.0% | 3.10% | 12.01倍 | 0.84倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| オイレス工 | 209,700円 | -1.6% | -15.3% | 3.58% | 13.80倍 | 0.80倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
