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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,837 | 1,840 | 1,804 | 1,807 | -20 | -1.1% | 211,700 |
| 2017/12/05 | 1,816 | 1,837 | 1,806 | 1,827 | +7 | +0.4% | 192,500 |
| 2017/12/04 | 1,837 | 1,846 | 1,818 | 1,820 | -12 | -0.7% | 191,600 |
| 2017/12/01 | 1,847 | 1,849 | 1,823 | 1,832 | -7 | -0.4% | 179,300 |
| 2017/11/30 | 1,880 | 1,880 | 1,826 | 1,839 | -31 | -1.7% | 353,600 |
| 2017/11/29 | 1,886 | 1,898 | 1,869 | 1,870 | -5 | -0.3% | 211,400 |
| 2017/11/28 | 1,883 | 1,885 | 1,863 | 1,875 | -8 | -0.4% | 174,700 |
| 2017/11/27 | 1,901 | 1,901 | 1,881 | 1,883 | -7 | -0.4% | 137,200 |
| 2017/11/24 | 1,905 | 1,908 | 1,881 | 1,890 | -33 | -1.7% | 208,800 |
| 2017/11/22 | 1,898 | 1,924 | 1,896 | 1,923 | +43 | +2.3% | 255,800 |
| 2017/11/21 | 1,873 | 1,889 | 1,872 | 1,880 | +31 | +1.7% | 207,500 |
| 2017/11/20 | 1,886 | 1,891 | 1,849 | 1,849 | -38 | -2% | 304,700 |
| 2017/11/17 | 1,924 | 1,938 | 1,884 | 1,887 | -9 | -0.5% | 301,500 |
| 2017/11/16 | 1,895 | 1,907 | 1,880 | 1,896 | -6 | -0.3% | 330,500 |
| 2017/11/15 | 1,950 | 1,950 | 1,893 | 1,902 | -51 | -2.6% | 287,800 |
| 2017/11/14 | 1,964 | 1,975 | 1,950 | 1,953 | -13 | -0.7% | 187,700 |
| 2017/11/13 | 1,992 | 1,998 | 1,965 | 1,966 | -23 | -1.2% | 264,700 |
| 2017/11/10 | 1,986 | 2,013 | 1,986 | 1,989 | -19 | -0.9% | 194,000 |
| 2017/11/09 | 2,040 | 2,050 | 1,984 | 2,008 | -27 | -1.3% | 236,900 |
| 2017/11/08 | 2,030 | 2,035 | 2,002 | 2,035 | +5 | +0.2% | 131,300 |
| 2017/11/07 | 1,998 | 2,030 | 1,995 | 2,030 | +35 | +1.8% | 202,000 |
| 2017/11/06 | 2,018 | 2,019 | 1,991 | 1,995 | -27 | -1.3% | 225,900 |
| 2017/11/02 | 2,029 | 2,049 | 2,009 | 2,022 | +5 | +0.2% | 256,300 |
| 2017/11/01 | 2,012 | 2,022 | 2,001 | 2,017 | +27 | +1.4% | 384,900 |
| 2017/10/31 | 1,981 | 2,005 | 1,977 | 1,990 | -3 | -0.2% | 197,600 |
| 2017/10/30 | 1,997 | 2,008 | 1,984 | 1,993 | +3 | +0.2% | 409,600 |
| 2017/10/27 | 1,988 | 1,999 | 1,967 | 1,990 | +15 | +0.8% | 200,600 |
| 2017/10/26 | 1,961 | 1,984 | 1,959 | 1,975 | +1 | +0.1% | 213,100 |
| 2017/10/25 | 2,000 | 2,014 | 1,969 | 1,974 | -14 | -0.7% | 250,300 |
| 2017/10/24 | 1,984 | 1,991 | 1,969 | 1,988 | -4 | -0.2% | 188,100 |
| 2017/10/23 | 1,994 | 2,003 | 1,971 | 1,992 | ±0 | ±0% | 217,200 |
| 2017/10/20 | 1,991 | 2,008 | 1,972 | 1,992 | +1 | +0.1% | 218,400 |
| 2017/10/19 | 2,000 | 2,007 | 1,987 | 1,991 | -6 | -0.3% | 180,100 |
| 2017/10/18 | 1,995 | 2,004 | 1,984 | 1,997 | -12 | -0.6% | 247,800 |
| 2017/10/17 | 2,008 | 2,030 | 1,998 | 2,009 | -10 | -0.5% | 333,300 |
| 2017/10/16 | 2,001 | 2,019 | 1,996 | 2,019 | +25 | +1.3% | 370,800 |
| 2017/10/13 | 1,968 | 1,995 | 1,960 | 1,994 | +20 | +1% | 270,400 |
| 2017/10/12 | 1,919 | 1,989 | 1,916 | 1,974 | +79 | +4.2% | 554,200 |
| 2017/10/11 | 1,909 | 1,921 | 1,884 | 1,895 | -14 | -0.7% | 218,700 |
| 2017/10/10 | 1,913 | 1,917 | 1,890 | 1,909 | -17 | -0.9% | 322,300 |
| 2017/10/06 | 1,951 | 1,957 | 1,926 | 1,926 | -35 | -1.8% | 141,300 |
| 2017/10/05 | 1,961 | 1,972 | 1,948 | 1,961 | +3 | +0.2% | 239,800 |
| 2017/10/04 | 1,940 | 1,977 | 1,928 | 1,958 | +33 | +1.7% | 408,100 |
| 2017/10/03 | 1,920 | 1,926 | 1,898 | 1,925 | +21 | +1.1% | 309,900 |
| 2017/10/02 | 1,931 | 1,950 | 1,897 | 1,904 | -34 | -1.8% | 321,300 |
| 2017/09/29 | 1,952 | 1,972 | 1,922 | 1,938 | -44 | -2.2% | 551,500 |
| 2017/09/28 | 1,935 | 1,982 | 1,933 | 1,982 | +70 | +3.7% | 527,000 |
| 2017/09/27 | 1,899 | 1,923 | 1,898 | 1,912 | +5 | +0.3% | 193,500 |
| 2017/09/26 | 1,910 | 1,917 | 1,894 | 1,907 | -12 | -0.6% | 192,300 |
| 2017/09/25 | 1,925 | 1,937 | 1,919 | 1,919 | +4 | +0.2% | 221,700 |
1701～
1750
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
