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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,383 | 1,398 | 1,381 | 1,389 | ±0 | ±0% | 194,400 |
| 2014/08/25 | 1,397 | 1,399 | 1,382 | 1,389 | -7 | -0.5% | 210,600 |
| 2014/08/22 | 1,400 | 1,401 | 1,380 | 1,396 | +5 | +0.4% | 200,400 |
| 2014/08/21 | 1,409 | 1,409 | 1,382 | 1,391 | -3 | -0.2% | 281,800 |
| 2014/08/20 | 1,400 | 1,406 | 1,392 | 1,394 | -2 | -0.1% | 112,400 |
| 2014/08/19 | 1,406 | 1,407 | 1,389 | 1,396 | +3 | +0.2% | 100,900 |
| 2014/08/18 | 1,397 | 1,407 | 1,391 | 1,393 | +11 | +0.8% | 90,000 |
| 2014/08/15 | 1,374 | 1,385 | 1,368 | 1,382 | +16 | +1.2% | 124,400 |
| 2014/08/14 | 1,376 | 1,387 | 1,360 | 1,366 | -10 | -0.7% | 125,400 |
| 2014/08/13 | 1,351 | 1,379 | 1,351 | 1,376 | +19 | +1.4% | 95,800 |
| 2014/08/12 | 1,352 | 1,366 | 1,351 | 1,357 | +8 | +0.6% | 170,700 |
| 2014/08/11 | 1,360 | 1,365 | 1,334 | 1,349 | +4 | +0.3% | 346,200 |
| 2014/08/08 | 1,368 | 1,371 | 1,340 | 1,345 | -33 | -2.4% | 206,800 |
| 2014/08/07 | 1,375 | 1,383 | 1,362 | 1,378 | -2 | -0.1% | 151,800 |
| 2014/08/06 | 1,390 | 1,401 | 1,374 | 1,380 | -9 | -0.6% | 138,700 |
| 2014/08/05 | 1,406 | 1,416 | 1,388 | 1,389 | -17 | -1.2% | 172,400 |
| 2014/08/04 | 1,401 | 1,418 | 1,396 | 1,406 | -4 | -0.3% | 219,400 |
| 2014/08/01 | 1,408 | 1,427 | 1,404 | 1,410 | -19 | -1.3% | 244,100 |
| 2014/07/31 | 1,452 | 1,456 | 1,418 | 1,429 | -21 | -1.4% | 297,600 |
| 2014/07/30 | 1,461 | 1,473 | 1,445 | 1,450 | -22 | -1.5% | 198,700 |
| 2014/07/29 | 1,458 | 1,477 | 1,449 | 1,472 | +13 | +0.9% | 182,400 |
| 2014/07/28 | 1,459 | 1,465 | 1,441 | 1,459 | +6 | +0.4% | 133,900 |
| 2014/07/25 | 1,455 | 1,460 | 1,441 | 1,453 | +7 | +0.5% | 140,900 |
| 2014/07/24 | 1,437 | 1,454 | 1,433 | 1,446 | +9 | +0.6% | 128,200 |
| 2014/07/23 | 1,449 | 1,456 | 1,436 | 1,437 | -4 | -0.3% | 129,000 |
| 2014/07/22 | 1,416 | 1,444 | 1,416 | 1,441 | +26 | +1.8% | 213,000 |
| 2014/07/18 | 1,409 | 1,426 | 1,403 | 1,415 | -21 | -1.5% | 165,200 |
| 2014/07/17 | 1,457 | 1,472 | 1,430 | 1,436 | -6 | -0.4% | 183,000 |
| 2014/07/16 | 1,447 | 1,465 | 1,437 | 1,442 | -8 | -0.6% | 108,000 |
| 2014/07/15 | 1,437 | 1,463 | 1,422 | 1,450 | +31 | +2.2% | 278,000 |
| 2014/07/14 | 1,410 | 1,426 | 1,408 | 1,419 | +3 | +0.2% | 182,700 |
| 2014/07/11 | 1,426 | 1,429 | 1,414 | 1,416 | -29 | -2% | 309,400 |
| 2014/07/10 | 1,470 | 1,483 | 1,443 | 1,445 | -29 | -2% | 260,800 |
| 2014/07/09 | 1,458 | 1,500 | 1,458 | 1,474 | +7 | +0.5% | 377,000 |
| 2014/07/08 | 1,450 | 1,484 | 1,435 | 1,467 | +14 | +1% | 243,600 |
| 2014/07/07 | 1,445 | 1,498 | 1,436 | 1,453 | +34 | +2.4% | 787,700 |
| 2014/07/04 | 1,425 | 1,427 | 1,402 | 1,419 | +2 | +0.1% | 229,000 |
| 2014/07/03 | 1,423 | 1,429 | 1,405 | 1,417 | +1 | +0.1% | 199,700 |
| 2014/07/02 | 1,443 | 1,448 | 1,405 | 1,416 | -12 | -0.8% | 411,400 |
| 2014/07/01 | 1,458 | 1,460 | 1,386 | 1,428 | -16 | -1.1% | 584,800 |
| 2014/06/30 | 1,447 | 1,470 | 1,433 | 1,444 | +15 | +1% | 486,600 |
| 2014/06/27 | 1,448 | 1,459 | 1,415 | 1,429 | -4 | -0.3% | 384,000 |
| 2014/06/26 | 1,429 | 1,444 | 1,417 | 1,433 | +6 | +0.4% | 198,200 |
| 2014/06/25 | 1,442 | 1,449 | 1,415 | 1,427 | -11 | -0.8% | 196,600 |
| 2014/06/24 | 1,441 | 1,444 | 1,409 | 1,438 | -9 | -0.6% | 210,000 |
| 2014/06/23 | 1,456 | 1,482 | 1,443 | 1,447 | +4 | +0.3% | 331,700 |
| 2014/06/20 | 1,386 | 1,445 | 1,380 | 1,443 | +66 | +4.8% | 629,600 |
| 2014/06/19 | 1,395 | 1,395 | 1,372 | 1,377 | -6 | -0.4% | 279,000 |
| 2014/06/18 | 1,363 | 1,386 | 1,362 | 1,383 | +17 | +1.2% | 303,100 |
| 2014/06/17 | 1,381 | 1,381 | 1,361 | 1,366 | -24 | -1.7% | 223,800 |
2601～
2650
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 | 154,600円 | +9.6% | +17.4% | 4.53% | 12.26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 | 293,700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 | 196,800円 | +8.1% | +16.1% | 3.76% | 9.12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 | 222,900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 | 385,500円 | -2.9% | -25.3% | 3.11% | 11.20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
