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 |
|---|---|---|---|---|---|---|---|
| 2015/11/18 | 1,683 | 1,699 | 1,664 | 1,669 | -5 | -0.3% | 282,900 |
| 2015/11/17 | 1,678 | 1,689 | 1,667 | 1,674 | +13 | +0.8% | 177,800 |
| 2015/11/16 | 1,648 | 1,666 | 1,635 | 1,661 | -12 | -0.7% | 148,300 |
| 2015/11/13 | 1,657 | 1,677 | 1,654 | 1,673 | -15 | -0.9% | 182,300 |
| 2015/11/12 | 1,697 | 1,710 | 1,680 | 1,688 | -12 | -0.7% | 139,000 |
| 2015/11/11 | 1,701 | 1,705 | 1,686 | 1,700 | -1 | -0.1% | 108,500 |
| 2015/11/10 | 1,690 | 1,703 | 1,673 | 1,701 | -3 | -0.2% | 83,600 |
| 2015/11/09 | 1,667 | 1,706 | 1,653 | 1,704 | +48 | +2.9% | 251,500 |
| 2015/11/06 | 1,654 | 1,675 | 1,639 | 1,656 | -11 | -0.7% | 172,200 |
| 2015/11/05 | 1,661 | 1,675 | 1,652 | 1,667 | +7 | +0.4% | 162,100 |
| 2015/11/04 | 1,665 | 1,682 | 1,655 | 1,660 | +24 | +1.5% | 177,500 |
| 2015/11/02 | 1,629 | 1,648 | 1,606 | 1,636 | -17 | -1% | 149,100 |
| 2015/10/30 | 1,657 | 1,675 | 1,624 | 1,653 | -1 | -0.1% | 195,800 |
| 2015/10/29 | 1,660 | 1,676 | 1,642 | 1,654 | +13 | +0.8% | 186,700 |
| 2015/10/28 | 1,643 | 1,650 | 1,630 | 1,641 | +1 | +0.1% | 197,100 |
| 2015/10/27 | 1,668 | 1,668 | 1,630 | 1,640 | -33 | -2% | 261,100 |
| 2015/10/26 | 1,690 | 1,696 | 1,656 | 1,673 | +18 | +1.1% | 424,600 |
| 2015/10/23 | 1,633 | 1,678 | 1,629 | 1,655 | +73 | +4.6% | 701,400 |
| 2015/10/22 | 1,565 | 1,611 | 1,560 | 1,582 | +6 | +0.4% | 396,300 |
| 2015/10/21 | 1,508 | 1,583 | 1,505 | 1,576 | +72 | +4.8% | 531,600 |
| 2015/10/20 | 1,501 | 1,513 | 1,487 | 1,504 | -8 | -0.5% | 281,100 |
| 2015/10/19 | 1,560 | 1,570 | 1,503 | 1,512 | -42 | -2.7% | 798,200 |
| 2015/10/16 | 1,484 | 1,566 | 1,484 | 1,554 | +93 | +6.4% | 1,047,600 |
| 2015/10/15 | 1,421 | 1,464 | 1,400 | 1,461 | +15 | +1% | 239,200 |
| 2015/10/14 | 1,472 | 1,473 | 1,440 | 1,446 | -26 | -1.8% | 211,600 |
| 2015/10/13 | 1,498 | 1,498 | 1,469 | 1,472 | -38 | -2.5% | 347,800 |
| 2015/10/09 | 1,475 | 1,516 | 1,472 | 1,510 | +42 | +2.9% | 351,900 |
| 2015/10/08 | 1,484 | 1,511 | 1,461 | 1,468 | -55 | -3.6% | 522,800 |
| 2015/10/07 | 1,501 | 1,552 | 1,501 | 1,523 | +16 | +1.1% | 365,700 |
| 2015/10/06 | 1,496 | 1,522 | 1,496 | 1,507 | +6 | +0.4% | 458,400 |
| 2015/10/05 | 1,559 | 1,563 | 1,492 | 1,501 | -20 | -1.3% | 613,000 |
| 2015/10/02 | 1,505 | 1,529 | 1,477 | 1,521 | -14 | -0.9% | 533,800 |
| 2015/10/01 | 1,549 | 1,604 | 1,511 | 1,535 | -91 | -5.6% | 799,500 |
| 2015/09/30 | 1,634 | 1,634 | 1,582 | 1,626 | +51 | +3.2% | 187,700 |
| 2015/09/29 | 1,600 | 1,610 | 1,564 | 1,575 | -61 | -3.7% | 213,900 |
| 2015/09/28 | 1,633 | 1,642 | 1,602 | 1,636 | +26 | +1.6% | 145,200 |
| 2015/09/25 | 1,600 | 1,620 | 1,575 | 1,610 | -2 | -0.1% | 267,500 |
| 2015/09/24 | 1,680 | 1,680 | 1,610 | 1,612 | -113 | -6.6% | 240,000 |
| 2015/09/18 | 1,739 | 1,739 | 1,704 | 1,725 | -20 | -1.1% | 106,000 |
| 2015/09/17 | 1,703 | 1,754 | 1,703 | 1,745 | +32 | +1.9% | 168,300 |
| 2015/09/16 | 1,748 | 1,748 | 1,690 | 1,713 | -22 | -1.3% | 224,400 |
| 2015/09/15 | 1,744 | 1,771 | 1,732 | 1,735 | +1 | +0.1% | 99,900 |
| 2015/09/14 | 1,786 | 1,792 | 1,723 | 1,734 | -21 | -1.2% | 112,800 |
| 2015/09/11 | 1,721 | 1,763 | 1,721 | 1,755 | -1 | -0.1% | 156,500 |
| 2015/09/10 | 1,730 | 1,763 | 1,717 | 1,756 | -14 | -0.8% | 165,600 |
| 2015/09/09 | 1,729 | 1,770 | 1,721 | 1,770 | +107 | +6.4% | 224,700 |
| 2015/09/08 | 1,654 | 1,697 | 1,646 | 1,663 | +1 | +0.1% | 128,700 |
| 2015/09/07 | 1,662 | 1,680 | 1,630 | 1,662 | -22 | -1.3% | 139,100 |
| 2015/09/04 | 1,726 | 1,732 | 1,663 | 1,684 | -21 | -1.2% | 224,200 |
| 2015/09/03 | 1,700 | 1,726 | 1,696 | 1,705 | +21 | +1.2% | 144,500 |
2301～
2350
件表示中 / 3683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 | 153,800円 | +9.6% | +17.4% | 4.55% | 12.19倍 | 0.66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 |
| マースＧＨＤ | 293,800円 | +14.3% | +4.8% | 6.64% | 6.61倍 | 0.70倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| サトー | 196,600円 | +8.1% | +16.1% | 3.76% | 9.11倍 | 0.88倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| リケンＮＰＲ | 222,800円 | +23.4% | +20.3% | 5.83% | 7.04倍 | 0.42倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| ホソカワミクロ | 383,500円 | -2.9% | -25.3% | 3.13% | 11.14倍 | 0.93倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
市場注目の銘柄
チャート関連のコラム
