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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 1,486 | 1,486 | 1,452 | 1,468 | -16 | -1.1% | 377,300 |
| 2015/01/26 | 1,473 | 1,496 | 1,471 | 1,484 | +13 | +0.9% | 443,200 |
| 2015/01/23 | 1,467 | 1,488 | 1,458 | 1,471 | +20 | +1.4% | 504,600 |
| 2015/01/22 | 1,450 | 1,452 | 1,434 | 1,451 | +1 | +0.1% | 257,900 |
| 2015/01/21 | 1,446 | 1,453 | 1,416 | 1,450 | +4 | +0.3% | 552,800 |
| 2015/01/20 | 1,390 | 1,451 | 1,381 | 1,446 | +67 | +4.9% | 739,200 |
| 2015/01/19 | 1,363 | 1,380 | 1,353 | 1,379 | +30 | +2.2% | 457,700 |
| 2015/01/16 | 1,368 | 1,368 | 1,319 | 1,349 | -28 | -2% | 818,700 |
| 2015/01/15 | 1,377 | 1,404 | 1,368 | 1,377 | -11 | -0.8% | 867,100 |
| 2015/01/14 | 1,459 | 1,468 | 1,381 | 1,388 | -90 | -6.1% | 883,400 |
| 2015/01/13 | 1,497 | 1,499 | 1,450 | 1,478 | -19 | -1.3% | 613,000 |
| 2015/01/09 | 1,606 | 1,614 | 1,490 | 1,497 | -103 | -6.4% | 1,101,600 |
| 2015/01/08 | 1,551 | 1,611 | 1,551 | 1,600 | +91 | +6% | 1,077,000 |
| 2015/01/07 | 1,505 | 1,516 | 1,491 | 1,509 | -5 | -0.3% | 389,100 |
| 2015/01/06 | 1,517 | 1,534 | 1,510 | 1,514 | -8 | -0.5% | 366,200 |
| 2015/01/05 | 1,541 | 1,548 | 1,518 | 1,522 | -18 | -1.2% | 333,500 |
| 2014/12/30 | 1,564 | 1,569 | 1,538 | 1,540 | -21 | -1.3% | 183,300 |
| 2014/12/29 | 1,571 | 1,574 | 1,537 | 1,561 | -3 | -0.2% | 309,500 |
| 2014/12/26 | 1,551 | 1,571 | 1,546 | 1,564 | +14 | +0.9% | 104,800 |
| 2014/12/25 | 1,566 | 1,567 | 1,547 | 1,550 | -10 | -0.6% | 121,100 |
| 2014/12/24 | 1,579 | 1,580 | 1,555 | 1,560 | +12 | +0.8% | 217,400 |
| 2014/12/22 | 1,575 | 1,578 | 1,540 | 1,548 | -21 | -1.3% | 299,500 |
| 2014/12/19 | 1,580 | 1,597 | 1,558 | 1,569 | +25 | +1.6% | 237,700 |
| 2014/12/18 | 1,585 | 1,588 | 1,541 | 1,544 | +7 | +0.5% | 304,100 |
| 2014/12/17 | 1,532 | 1,555 | 1,524 | 1,537 | -5 | -0.3% | 275,000 |
| 2014/12/16 | 1,583 | 1,587 | 1,538 | 1,542 | -58 | -3.6% | 374,000 |
| 2014/12/15 | 1,612 | 1,641 | 1,600 | 1,600 | -30 | -1.8% | 233,100 |
| 2014/12/12 | 1,622 | 1,644 | 1,620 | 1,630 | +1 | +0.1% | 324,100 |
| 2014/12/11 | 1,620 | 1,635 | 1,601 | 1,629 | -26 | -1.6% | 451,900 |
| 2014/12/10 | 1,685 | 1,693 | 1,648 | 1,655 | -70 | -4.1% | 415,300 |
| 2014/12/09 | 1,745 | 1,762 | 1,721 | 1,725 | -36 | -2% | 626,000 |
| 2014/12/08 | 1,768 | 1,785 | 1,752 | 1,761 | +4 | +0.2% | 270,700 |
| 2014/12/05 | 1,760 | 1,779 | 1,732 | 1,757 | -13 | -0.7% | 373,100 |
| 2014/12/04 | 1,740 | 1,779 | 1,737 | 1,770 | +33 | +1.9% | 478,900 |
| 2014/12/03 | 1,728 | 1,749 | 1,719 | 1,737 | +35 | +2.1% | 515,600 |
| 2014/12/02 | 1,708 | 1,730 | 1,682 | 1,702 | -31 | -1.8% | 609,100 |
| 2014/12/01 | 1,715 | 1,743 | 1,702 | 1,733 | +43 | +2.5% | 953,400 |
| 2014/11/28 | 1,725 | 1,729 | 1,687 | 1,690 | -32 | -1.9% | 665,300 |
| 2014/11/27 | 1,690 | 1,740 | 1,688 | 1,722 | +51 | +3.1% | 544,100 |
| 2014/11/26 | 1,678 | 1,681 | 1,655 | 1,671 | +10 | +0.6% | 258,400 |
| 2014/11/25 | 1,608 | 1,687 | 1,601 | 1,661 | +63 | +3.9% | 765,800 |
| 2014/11/21 | 1,595 | 1,612 | 1,574 | 1,598 | +7 | +0.4% | 452,600 |
| 2014/11/20 | 1,604 | 1,605 | 1,579 | 1,591 | -9 | -0.6% | 389,700 |
| 2014/11/19 | 1,630 | 1,643 | 1,600 | 1,600 | -27 | -1.7% | 268,400 |
| 2014/11/18 | 1,598 | 1,628 | 1,586 | 1,627 | +65 | +4.2% | 291,200 |
| 2014/11/17 | 1,620 | 1,621 | 1,556 | 1,562 | -64 | -3.9% | 515,200 |
| 2014/11/14 | 1,636 | 1,639 | 1,604 | 1,626 | +7 | +0.4% | 276,000 |
| 2014/11/13 | 1,611 | 1,631 | 1,598 | 1,619 | -3 | -0.2% | 280,600 |
| 2014/11/12 | 1,653 | 1,661 | 1,620 | 1,622 | -25 | -1.5% | 322,500 |
| 2014/11/11 | 1,673 | 1,678 | 1,646 | 1,647 | -12 | -0.7% | 199,100 |
2501～
2550
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 | 158,300円 | +9.6% | +17.4% | 4.42% | 12.55倍 | 0.68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 | 297,000円 | +14.3% | +4.8% | 6.57% | 6.68倍 | 0.71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 | 199,300円 | +8.1% | +16.1% | 3.71% | 9.24倍 | 0.89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 | 226,000円 | +23.4% | +20.3% | 5.75% | 7.14倍 | 0.43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 | 388,500円 | -2.9% | -25.3% | 3.09% | 11.29倍 | 0.94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
