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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,783 | 1,790 | 1,774 | 1,779 | -3 | -0.2% | 94,100 |
| 2024/01/29 | 1,780 | 1,787 | 1,773 | 1,782 | +7 | +0.4% | 86,100 |
| 2024/01/26 | 1,787 | 1,788 | 1,768 | 1,775 | -26 | -1.4% | 151,200 |
| 2024/01/25 | 1,793 | 1,809 | 1,788 | 1,801 | +19 | +1.1% | 154,700 |
| 2024/01/24 | 1,788 | 1,788 | 1,764 | 1,782 | -14 | -0.8% | 113,100 |
| 2024/01/23 | 1,785 | 1,806 | 1,777 | 1,796 | +18 | +1% | 138,700 |
| 2024/01/22 | 1,768 | 1,781 | 1,763 | 1,778 | +24 | +1.4% | 98,900 |
| 2024/01/19 | 1,757 | 1,763 | 1,749 | 1,754 | +3 | +0.2% | 118,600 |
| 2024/01/18 | 1,751 | 1,760 | 1,745 | 1,751 | ±0 | ±0% | 86,700 |
| 2024/01/17 | 1,774 | 1,781 | 1,751 | 1,751 | -17 | -1% | 106,000 |
| 2024/01/16 | 1,778 | 1,781 | 1,765 | 1,768 | -11 | -0.6% | 134,600 |
| 2024/01/15 | 1,781 | 1,784 | 1,766 | 1,779 | -3 | -0.2% | 111,800 |
| 2024/01/12 | 1,772 | 1,788 | 1,769 | 1,782 | +14 | +0.8% | 148,300 |
| 2024/01/11 | 1,781 | 1,784 | 1,766 | 1,768 | -1 | -0.1% | 165,500 |
| 2024/01/10 | 1,755 | 1,772 | 1,745 | 1,769 | +18 | +1% | 157,000 |
| 2024/01/09 | 1,731 | 1,751 | 1,728 | 1,751 | +33 | +1.9% | 185,400 |
| 2024/01/05 | 1,729 | 1,733 | 1,718 | 1,718 | -11 | -0.6% | 116,300 |
| 2024/01/04 | 1,706 | 1,730 | 1,687 | 1,729 | +10 | +0.6% | 138,500 |
| 2023/12/29 | 1,710 | 1,719 | 1,705 | 1,719 | +14 | +0.8% | 126,700 |
| 2023/12/28 | 1,685 | 1,707 | 1,685 | 1,705 | -32 | -1.8% | 111,300 |
| 2023/12/27 | 1,730 | 1,742 | 1,729 | 1,737 | +13 | +0.8% | 106,700 |
| 2023/12/26 | 1,710 | 1,730 | 1,709 | 1,724 | +8 | +0.5% | 129,600 |
| 2023/12/25 | 1,741 | 1,744 | 1,716 | 1,716 | -21 | -1.2% | 143,100 |
| 2023/12/22 | 1,741 | 1,748 | 1,731 | 1,737 | -3 | -0.2% | 112,100 |
| 2023/12/21 | 1,751 | 1,753 | 1,739 | 1,740 | -27 | -1.5% | 97,800 |
| 2023/12/20 | 1,771 | 1,784 | 1,767 | 1,767 | +14 | +0.8% | 131,300 |
| 2023/12/19 | 1,737 | 1,758 | 1,725 | 1,753 | +16 | +0.9% | 275,600 |
| 2023/12/18 | 1,740 | 1,748 | 1,723 | 1,737 | -30 | -1.7% | 327,000 |
| 2023/12/15 | 1,751 | 1,776 | 1,745 | 1,767 | +20 | +1.1% | 172,500 |
| 2023/12/14 | 1,755 | 1,768 | 1,737 | 1,747 | -16 | -0.9% | 302,900 |
| 2023/12/13 | 1,764 | 1,771 | 1,755 | 1,763 | -12 | -0.7% | 226,900 |
| 2023/12/12 | 1,792 | 1,795 | 1,774 | 1,775 | ±0 | ±0% | 195,600 |
| 2023/12/11 | 1,775 | 1,781 | 1,761 | 1,775 | +27 | +1.5% | 164,900 |
| 2023/12/08 | 1,783 | 1,784 | 1,739 | 1,748 | -48 | -2.7% | 275,200 |
| 2023/12/07 | 1,814 | 1,814 | 1,792 | 1,796 | -31 | -1.7% | 200,500 |
| 2023/12/06 | 1,803 | 1,833 | 1,803 | 1,827 | +21 | +1.2% | 147,700 |
| 2023/12/05 | 1,826 | 1,841 | 1,805 | 1,806 | -18 | -1% | 151,400 |
| 2023/12/04 | 1,854 | 1,860 | 1,819 | 1,824 | -37 | -2% | 211,000 |
| 2023/12/01 | 1,890 | 1,890 | 1,856 | 1,861 | -16 | -0.9% | 204,500 |
| 2023/11/30 | 1,860 | 1,883 | 1,859 | 1,877 | +18 | +1% | 165,400 |
| 2023/11/29 | 1,851 | 1,866 | 1,851 | 1,859 | +4 | +0.2% | 169,800 |
| 2023/11/28 | 1,883 | 1,889 | 1,850 | 1,855 | -31 | -1.6% | 161,600 |
| 2023/11/27 | 1,833 | 1,895 | 1,829 | 1,886 | +67 | +3.7% | 339,800 |
| 2023/11/24 | 1,825 | 1,827 | 1,812 | 1,819 | +9 | +0.5% | 95,400 |
| 2023/11/22 | 1,800 | 1,817 | 1,800 | 1,810 | -10 | -0.5% | 122,800 |
| 2023/11/21 | 1,806 | 1,822 | 1,793 | 1,820 | +20 | +1.1% | 197,300 |
| 2023/11/20 | 1,830 | 1,830 | 1,798 | 1,800 | -27 | -1.5% | 310,700 |
| 2023/11/17 | 1,830 | 1,831 | 1,809 | 1,827 | -9 | -0.5% | 124,300 |
| 2023/11/16 | 1,803 | 1,839 | 1,803 | 1,836 | +46 | +2.6% | 189,200 |
| 2023/11/15 | 1,782 | 1,791 | 1,775 | 1,790 | +15 | +0.8% | 89,700 |
201～
250
件表示中 / 3585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 | 186,100円 | -19.7% | -64.4% | 3.22% | 33.73倍 | 0.77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 |
| ＡＳＢ機械 | 512,000円 | +11.5% | +13.6% | 3.13% | 12.09倍 | 1.45倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| オイレス工 | 234,200円 | -1.6% | -15.3% | 3.20% | 15.82倍 | 0.93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 | 145,300円 | +1.8% | +1.9% | 2.06% | 12.72倍 | 1.08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 | 182,600円 | +20.5% | +9.1% | 3.83% | 7.96倍 | 2.53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
