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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,230 | 1,237 | 1,205 | 1,209 | -33 | -2.7% | 141,700 |
| 2014/04/04 | 1,240 | 1,251 | 1,231 | 1,242 | -10 | -0.8% | 142,000 |
| 2014/04/03 | 1,251 | 1,267 | 1,238 | 1,252 | +1 | +0.1% | 164,300 |
| 2014/04/02 | 1,283 | 1,284 | 1,251 | 1,251 | -16 | -1.3% | 193,700 |
| 2014/04/01 | 1,250 | 1,268 | 1,246 | 1,267 | +23 | +1.8% | 186,500 |
| 2014/03/31 | 1,230 | 1,245 | 1,213 | 1,244 | +26 | +2.1% | 160,300 |
| 2014/03/28 | 1,225 | 1,227 | 1,202 | 1,218 | +2 | +0.2% | 160,200 |
| 2014/03/27 | 1,220 | 1,222 | 1,195 | 1,216 | -11 | -0.9% | 212,800 |
| 2014/03/26 | 1,237 | 1,249 | 1,216 | 1,227 | +2 | +0.2% | 217,600 |
| 2014/03/25 | 1,225 | 1,240 | 1,213 | 1,225 | +5 | +0.4% | 189,700 |
| 2014/03/24 | 1,202 | 1,250 | 1,200 | 1,220 | +22 | +1.8% | 343,100 |
| 2014/03/20 | 1,195 | 1,218 | 1,193 | 1,198 | ±0 | ±0% | 241,100 |
| 2014/03/19 | 1,219 | 1,219 | 1,193 | 1,198 | -12 | -1% | 209,900 |
| 2014/03/18 | 1,171 | 1,221 | 1,169 | 1,210 | +50 | +4.3% | 237,900 |
| 2014/03/17 | 1,164 | 1,181 | 1,150 | 1,160 | -18 | -1.5% | 190,500 |
| 2014/03/14 | 1,184 | 1,213 | 1,177 | 1,178 | -36 | -3% | 475,400 |
| 2014/03/13 | 1,194 | 1,227 | 1,168 | 1,214 | +80 | +7.1% | 754,500 |
| 2014/03/12 | 1,147 | 1,148 | 1,130 | 1,134 | -23 | -2% | 140,900 |
| 2014/03/11 | 1,153 | 1,158 | 1,134 | 1,157 | +2 | +0.2% | 173,300 |
| 2014/03/10 | 1,162 | 1,164 | 1,146 | 1,155 | -13 | -1.1% | 105,000 |
| 2014/03/07 | 1,168 | 1,174 | 1,156 | 1,168 | +12 | +1% | 142,900 |
| 2014/03/06 | 1,153 | 1,157 | 1,126 | 1,156 | +3 | +0.3% | 141,800 |
| 2014/03/05 | 1,163 | 1,167 | 1,137 | 1,153 | ±0 | ±0% | 184,600 |
| 2014/03/04 | 1,130 | 1,153 | 1,115 | 1,153 | +2 | +0.2% | 188,200 |
| 2014/03/03 | 1,182 | 1,200 | 1,125 | 1,151 | -27 | -2.3% | 183,800 |
| 2014/02/28 | 1,182 | 1,199 | 1,165 | 1,178 | +2 | +0.2% | 165,600 |
| 2014/02/27 | 1,170 | 1,198 | 1,166 | 1,176 | +9 | +0.8% | 133,900 |
| 2014/02/26 | 1,170 | 1,188 | 1,155 | 1,167 | -42 | -3.5% | 159,800 |
| 2014/02/25 | 1,178 | 1,228 | 1,175 | 1,209 | +46 | +4% | 291,200 |
| 2014/02/24 | 1,174 | 1,182 | 1,153 | 1,163 | -11 | -0.9% | 144,600 |
| 2014/02/21 | 1,169 | 1,180 | 1,154 | 1,174 | +21 | +1.8% | 114,500 |
| 2014/02/20 | 1,177 | 1,185 | 1,149 | 1,153 | -28 | -2.4% | 129,900 |
| 2014/02/19 | 1,176 | 1,186 | 1,165 | 1,181 | -12 | -1% | 152,500 |
| 2014/02/18 | 1,168 | 1,196 | 1,158 | 1,193 | +9 | +0.8% | 267,600 |
| 2014/02/17 | 1,185 | 1,190 | 1,167 | 1,184 | +15 | +1.3% | 83,700 |
| 2014/02/14 | 1,196 | 1,215 | 1,169 | 1,169 | -34 | -2.8% | 202,100 |
| 2014/02/13 | 1,200 | 1,226 | 1,194 | 1,203 | ±0 | ±0% | 307,900 |
| 2014/02/12 | 1,212 | 1,219 | 1,197 | 1,203 | +9 | +0.8% | 293,400 |
| 2014/02/10 | 1,144 | 1,203 | 1,139 | 1,194 | +55 | +4.8% | 449,500 |
| 2014/02/07 | 1,134 | 1,143 | 1,123 | 1,139 | +25 | +2.2% | 170,100 |
| 2014/02/06 | 1,124 | 1,135 | 1,109 | 1,114 | -3 | -0.3% | 223,000 |
| 2014/02/05 | 1,120 | 1,130 | 1,101 | 1,117 | +18 | +1.6% | 183,400 |
| 2014/02/04 | 1,127 | 1,137 | 1,098 | 1,099 | -71 | -6.1% | 308,300 |
| 2014/02/03 | 1,189 | 1,197 | 1,157 | 1,170 | -18 | -1.5% | 295,500 |
| 2014/01/31 | 1,182 | 1,200 | 1,177 | 1,188 | +7 | +0.6% | 246,200 |
| 2014/01/30 | 1,179 | 1,190 | 1,174 | 1,181 | -35 | -2.9% | 283,300 |
| 2014/01/29 | 1,210 | 1,220 | 1,196 | 1,216 | +16 | +1.3% | 257,200 |
| 2014/01/28 | 1,200 | 1,223 | 1,194 | 1,200 | +5 | +0.4% | 345,800 |
| 2014/01/27 | 1,217 | 1,219 | 1,194 | 1,195 | -58 | -4.6% | 510,800 |
| 2014/01/24 | 1,268 | 1,268 | 1,236 | 1,253 | -15 | -1.2% | 461,800 |
2601～
2650
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
