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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,571 | 1,610 | 1,566 | 1,599 | +43 | +2.8% | 351,500 |
| 2016/11/30 | 1,560 | 1,567 | 1,543 | 1,556 | +10 | +0.6% | 174,600 |
| 2016/11/29 | 1,551 | 1,562 | 1,532 | 1,546 | -19 | -1.2% | 160,200 |
| 2016/11/28 | 1,579 | 1,583 | 1,548 | 1,565 | -9 | -0.6% | 224,300 |
| 2016/11/25 | 1,570 | 1,589 | 1,566 | 1,574 | +13 | +0.8% | 256,900 |
| 2016/11/24 | 1,550 | 1,570 | 1,540 | 1,561 | +25 | +1.6% | 215,200 |
| 2016/11/22 | 1,539 | 1,542 | 1,525 | 1,536 | +9 | +0.6% | 137,600 |
| 2016/11/21 | 1,542 | 1,547 | 1,520 | 1,527 | +1 | +0.1% | 198,300 |
| 2016/11/18 | 1,541 | 1,541 | 1,522 | 1,526 | +1 | +0.1% | 167,500 |
| 2016/11/17 | 1,540 | 1,546 | 1,524 | 1,525 | -21 | -1.4% | 186,500 |
| 2016/11/16 | 1,559 | 1,565 | 1,541 | 1,546 | -1 | -0.1% | 174,300 |
| 2016/11/15 | 1,550 | 1,567 | 1,529 | 1,547 | +15 | +1% | 298,000 |
| 2016/11/14 | 1,478 | 1,542 | 1,478 | 1,532 | +71 | +4.9% | 337,200 |
| 2016/11/11 | 1,467 | 1,497 | 1,447 | 1,461 | +2 | +0.1% | 262,200 |
| 2016/11/10 | 1,460 | 1,479 | 1,451 | 1,459 | +67 | +4.8% | 361,900 |
| 2016/11/09 | 1,476 | 1,491 | 1,379 | 1,392 | -69 | -4.7% | 306,800 |
| 2016/11/08 | 1,459 | 1,473 | 1,455 | 1,461 | +1 | +0.1% | 135,300 |
| 2016/11/07 | 1,451 | 1,475 | 1,444 | 1,460 | +36 | +2.5% | 317,300 |
| 2016/11/04 | 1,425 | 1,429 | 1,392 | 1,424 | -38 | -2.6% | 480,700 |
| 2016/11/02 | 1,500 | 1,500 | 1,460 | 1,462 | -65 | -4.3% | 388,200 |
| 2016/11/01 | 1,498 | 1,531 | 1,496 | 1,527 | +31 | +2.1% | 462,600 |
| 2016/10/31 | 1,486 | 1,503 | 1,480 | 1,496 | +2 | +0.1% | 258,200 |
| 2016/10/28 | 1,465 | 1,497 | 1,462 | 1,494 | +26 | +1.8% | 480,200 |
| 2016/10/27 | 1,455 | 1,477 | 1,455 | 1,468 | +14 | +1% | 316,900 |
| 2016/10/26 | 1,440 | 1,459 | 1,437 | 1,454 | +7 | +0.5% | 308,400 |
| 2016/10/25 | 1,443 | 1,467 | 1,437 | 1,447 | +5 | +0.3% | 336,900 |
| 2016/10/24 | 1,450 | 1,459 | 1,434 | 1,442 | -15 | -1% | 303,900 |
| 2016/10/21 | 1,419 | 1,466 | 1,418 | 1,457 | +42 | +3% | 568,300 |
| 2016/10/20 | 1,393 | 1,418 | 1,379 | 1,415 | +17 | +1.2% | 367,300 |
| 2016/10/19 | 1,378 | 1,423 | 1,371 | 1,398 | +19 | +1.4% | 504,800 |
| 2016/10/18 | 1,366 | 1,399 | 1,353 | 1,379 | +15 | +1.1% | 559,100 |
| 2016/10/17 | 1,319 | 1,369 | 1,316 | 1,364 | +52 | +4% | 456,300 |
| 2016/10/14 | 1,312 | 1,325 | 1,292 | 1,312 | ±0 | ±0% | 354,000 |
| 2016/10/13 | 1,314 | 1,323 | 1,310 | 1,312 | +2 | +0.2% | 184,200 |
| 2016/10/12 | 1,313 | 1,319 | 1,305 | 1,310 | -11 | -0.8% | 254,600 |
| 2016/10/11 | 1,301 | 1,334 | 1,301 | 1,321 | -2 | -0.2% | 221,100 |
| 2016/10/07 | 1,320 | 1,337 | 1,307 | 1,323 | -14 | -1% | 273,400 |
| 2016/10/06 | 1,341 | 1,349 | 1,333 | 1,337 | -6 | -0.4% | 338,400 |
| 2016/10/05 | 1,326 | 1,346 | 1,326 | 1,343 | +25 | +1.9% | 377,700 |
| 2016/10/04 | 1,280 | 1,335 | 1,280 | 1,318 | +44 | +3.5% | 578,200 |
| 2016/10/03 | 1,262 | 1,276 | 1,254 | 1,274 | +17 | +1.4% | 422,500 |
| 2016/09/30 | 1,285 | 1,316 | 1,257 | 1,257 | +14 | +1.1% | 696,600 |
| 2016/09/29 | 1,220 | 1,252 | 1,217 | 1,243 | +27 | +2.2% | 160,500 |
| 2016/09/28 | 1,204 | 1,219 | 1,193 | 1,216 | +9 | +0.7% | 160,600 |
| 2016/09/27 | 1,200 | 1,207 | 1,161 | 1,207 | -8 | -0.7% | 273,300 |
| 2016/09/26 | 1,220 | 1,222 | 1,208 | 1,215 | -4 | -0.3% | 77,800 |
| 2016/09/23 | 1,220 | 1,223 | 1,207 | 1,219 | -3 | -0.2% | 127,800 |
| 2016/09/21 | 1,196 | 1,225 | 1,183 | 1,222 | +18 | +1.5% | 149,400 |
| 2016/09/20 | 1,203 | 1,219 | 1,194 | 1,204 | -8 | -0.7% | 94,600 |
| 2016/09/16 | 1,193 | 1,221 | 1,189 | 1,212 | +14 | +1.2% | 202,100 |
1951～
2000
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
