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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,970 | 1,992 | 1,937 | 1,973 | +77 | +4.1% | 763,700 |
| 2018/07/17 | 1,916 | 1,944 | 1,887 | 1,896 | -35 | -1.8% | 562,800 |
| 2018/07/13 | 2,008 | 2,040 | 1,926 | 1,931 | -61 | -3.1% | 1,187,200 |
| 2018/07/12 | 2,008 | 2,028 | 1,906 | 1,992 | +239 | +13.6% | 2,655,700 |
| 2018/07/11 | 1,753 | 1,770 | 1,732 | 1,753 | +3 | +0.2% | 322,700 |
| 2018/07/10 | 1,755 | 1,771 | 1,749 | 1,750 | +9 | +0.5% | 134,300 |
| 2018/07/09 | 1,720 | 1,742 | 1,709 | 1,741 | +23 | +1.3% | 146,700 |
| 2018/07/06 | 1,709 | 1,718 | 1,700 | 1,718 | +16 | +0.9% | 158,100 |
| 2018/07/05 | 1,694 | 1,716 | 1,680 | 1,702 | ±0 | ±0% | 221,300 |
| 2018/07/04 | 1,712 | 1,727 | 1,691 | 1,702 | -21 | -1.2% | 175,900 |
| 2018/07/03 | 1,734 | 1,747 | 1,706 | 1,723 | +1 | +0.1% | 203,500 |
| 2018/07/02 | 1,723 | 1,760 | 1,722 | 1,722 | +6 | +0.3% | 242,400 |
| 2018/06/29 | 1,703 | 1,716 | 1,682 | 1,716 | -3 | -0.2% | 227,900 |
| 2018/06/28 | 1,692 | 1,721 | 1,681 | 1,719 | +19 | +1.1% | 151,200 |
| 2018/06/27 | 1,727 | 1,734 | 1,690 | 1,700 | -13 | -0.8% | 145,000 |
| 2018/06/26 | 1,690 | 1,716 | 1,671 | 1,713 | +12 | +0.7% | 225,400 |
| 2018/06/25 | 1,734 | 1,744 | 1,701 | 1,701 | -27 | -1.6% | 175,600 |
| 2018/06/22 | 1,752 | 1,756 | 1,723 | 1,728 | -19 | -1.1% | 296,900 |
| 2018/06/21 | 1,716 | 1,765 | 1,716 | 1,747 | +15 | +0.9% | 189,200 |
| 2018/06/20 | 1,726 | 1,736 | 1,693 | 1,732 | -1 | -0.1% | 209,500 |
| 2018/06/19 | 1,750 | 1,760 | 1,733 | 1,733 | -23 | -1.3% | 220,700 |
| 2018/06/18 | 1,795 | 1,795 | 1,753 | 1,756 | -43 | -2.4% | 222,800 |
| 2018/06/15 | 1,835 | 1,837 | 1,795 | 1,799 | -38 | -2.1% | 276,500 |
| 2018/06/14 | 1,851 | 1,868 | 1,837 | 1,837 | -29 | -1.6% | 220,100 |
| 2018/06/13 | 1,852 | 1,874 | 1,845 | 1,866 | +14 | +0.8% | 132,800 |
| 2018/06/12 | 1,871 | 1,874 | 1,845 | 1,852 | -1 | -0.1% | 186,500 |
| 2018/06/11 | 1,857 | 1,867 | 1,840 | 1,853 | -12 | -0.6% | 124,500 |
| 2018/06/08 | 1,867 | 1,879 | 1,851 | 1,865 | -17 | -0.9% | 179,000 |
| 2018/06/07 | 1,877 | 1,891 | 1,870 | 1,882 | +18 | +1% | 125,500 |
| 2018/06/06 | 1,870 | 1,875 | 1,856 | 1,864 | -3 | -0.2% | 113,600 |
| 2018/06/05 | 1,878 | 1,878 | 1,852 | 1,867 | +2 | +0.1% | 120,000 |
| 2018/06/04 | 1,859 | 1,870 | 1,845 | 1,865 | +30 | +1.6% | 111,600 |
| 2018/06/01 | 1,829 | 1,846 | 1,807 | 1,835 | +7 | +0.4% | 141,300 |
| 2018/05/31 | 1,847 | 1,849 | 1,798 | 1,828 | +18 | +1% | 349,500 |
| 2018/05/30 | 1,820 | 1,834 | 1,806 | 1,810 | -56 | -3% | 298,100 |
| 2018/05/29 | 1,903 | 1,908 | 1,861 | 1,866 | -36 | -1.9% | 141,000 |
| 2018/05/28 | 1,889 | 1,903 | 1,872 | 1,902 | +26 | +1.4% | 160,500 |
| 2018/05/25 | 1,900 | 1,909 | 1,873 | 1,876 | -28 | -1.5% | 181,400 |
| 2018/05/24 | 1,946 | 1,951 | 1,904 | 1,904 | -35 | -1.8% | 199,200 |
| 2018/05/23 | 1,966 | 1,966 | 1,936 | 1,939 | -25 | -1.3% | 150,900 |
| 2018/05/22 | 1,978 | 1,982 | 1,949 | 1,964 | -19 | -1% | 200,100 |
| 2018/05/21 | 1,939 | 1,992 | 1,934 | 1,983 | +61 | +3.2% | 286,300 |
| 2018/05/18 | 1,934 | 1,934 | 1,916 | 1,922 | -10 | -0.5% | 195,800 |
| 2018/05/17 | 1,929 | 1,942 | 1,925 | 1,932 | +5 | +0.3% | 140,500 |
| 2018/05/16 | 1,941 | 1,948 | 1,926 | 1,927 | -17 | -0.9% | 119,400 |
| 2018/05/15 | 1,957 | 1,960 | 1,942 | 1,944 | -9 | -0.5% | 162,100 |
| 2018/05/14 | 1,947 | 1,954 | 1,925 | 1,953 | +6 | +0.3% | 137,100 |
| 2018/05/11 | 1,934 | 1,947 | 1,929 | 1,947 | +12 | +0.6% | 120,800 |
| 2018/05/10 | 1,930 | 1,952 | 1,921 | 1,935 | +1 | +0.1% | 185,600 |
| 2018/05/09 | 1,930 | 1,949 | 1,928 | 1,934 | -6 | -0.3% | 218,900 |
1551～
1600
件表示中 / 3586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 | 185,600円 | -19.7% | -64.4% | 3.23% | 33.64倍 | 0.76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 |
| 不二越 | 321,000円 | -10.4% | -54.7% | 3.12% | 24.39倍 | 0.43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 |
| オイレス工 | 237,500円 | -1.6% | -15.3% | 3.16% | 16.04倍 | 0.94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 |
| 大和冷 | 147,200円 | +1.8% | +1.9% | 2.04% | 12.88倍 | 1.10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 |
| 野村マイクロ | 185,300円 | +20.5% | +9.1% | 3.78% | 8.08倍 | 2.57倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
市場注目の銘柄
チャート関連のコラム
