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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,330 | 1,331 | 1,260 | 1,268 | -73 | -5.4% | 792,600 |
| 2014/01/22 | 1,346 | 1,369 | 1,333 | 1,341 | -25 | -1.8% | 313,500 |
| 2014/01/21 | 1,355 | 1,372 | 1,335 | 1,366 | -8 | -0.6% | 487,900 |
| 2014/01/20 | 1,400 | 1,400 | 1,367 | 1,374 | -26 | -1.9% | 139,600 |
| 2014/01/17 | 1,387 | 1,417 | 1,382 | 1,400 | -3 | -0.2% | 236,100 |
| 2014/01/16 | 1,371 | 1,422 | 1,371 | 1,403 | +52 | +3.8% | 411,900 |
| 2014/01/15 | 1,374 | 1,383 | 1,343 | 1,351 | -16 | -1.2% | 343,300 |
| 2014/01/14 | 1,339 | 1,390 | 1,322 | 1,367 | +1 | +0.1% | 457,300 |
| 2014/01/10 | 1,365 | 1,380 | 1,349 | 1,366 | +1 | +0.1% | 369,900 |
| 2014/01/09 | 1,269 | 1,368 | 1,225 | 1,365 | +125 | +10.1% | 946,300 |
| 2014/01/08 | 1,231 | 1,247 | 1,224 | 1,240 | +12 | +1% | 292,000 |
| 2014/01/07 | 1,253 | 1,253 | 1,225 | 1,228 | -19 | -1.5% | 279,600 |
| 2014/01/06 | 1,240 | 1,257 | 1,227 | 1,247 | +21 | +1.7% | 292,300 |
| 2013/12/30 | 1,246 | 1,249 | 1,218 | 1,226 | -18 | -1.4% | 332,600 |
| 2013/12/27 | 1,232 | 1,246 | 1,221 | 1,244 | +13 | +1.1% | 198,000 |
| 2013/12/26 | 1,229 | 1,243 | 1,221 | 1,231 | +12 | +1% | 187,900 |
| 2013/12/25 | 1,232 | 1,239 | 1,214 | 1,219 | -16 | -1.3% | 328,600 |
| 2013/12/24 | 1,248 | 1,264 | 1,220 | 1,235 | -12 | -1% | 405,000 |
| 2013/12/20 | 1,199 | 1,248 | 1,197 | 1,247 | +52 | +4.4% | 524,000 |
| 2013/12/19 | 1,183 | 1,199 | 1,181 | 1,195 | +11 | +0.9% | 274,900 |
| 2013/12/18 | 1,156 | 1,190 | 1,156 | 1,184 | +28 | +2.4% | 291,600 |
| 2013/12/17 | 1,129 | 1,168 | 1,129 | 1,156 | +29 | +2.6% | 258,800 |
| 2013/12/16 | 1,116 | 1,142 | 1,115 | 1,127 | +9 | +0.8% | 213,300 |
| 2013/12/13 | 1,159 | 1,159 | 1,117 | 1,118 | -46 | -4% | 497,200 |
| 2013/12/12 | 1,160 | 1,172 | 1,150 | 1,164 | -3 | -0.3% | 141,200 |
| 2013/12/11 | 1,167 | 1,170 | 1,155 | 1,167 | -7 | -0.6% | 187,600 |
| 2013/12/10 | 1,173 | 1,180 | 1,161 | 1,174 | -1 | -0.1% | 182,200 |
| 2013/12/09 | 1,183 | 1,188 | 1,170 | 1,175 | +8 | +0.7% | 236,900 |
| 2013/12/06 | 1,154 | 1,175 | 1,128 | 1,167 | +2 | +0.2% | 284,500 |
| 2013/12/05 | 1,188 | 1,198 | 1,161 | 1,165 | -30 | -2.5% | 269,800 |
| 2013/12/04 | 1,195 | 1,203 | 1,176 | 1,195 | -15 | -1.2% | 191,900 |
| 2013/12/03 | 1,198 | 1,214 | 1,191 | 1,210 | +20 | +1.7% | 342,300 |
| 2013/12/02 | 1,192 | 1,199 | 1,182 | 1,190 | ±0 | ±0% | 261,600 |
| 2013/11/29 | 1,184 | 1,198 | 1,182 | 1,190 | +3 | +0.3% | 234,300 |
| 2013/11/28 | 1,188 | 1,194 | 1,181 | 1,187 | +4 | +0.3% | 149,600 |
| 2013/11/27 | 1,187 | 1,190 | 1,173 | 1,183 | -8 | -0.7% | 139,400 |
| 2013/11/26 | 1,195 | 1,197 | 1,181 | 1,191 | -6 | -0.5% | 163,200 |
| 2013/11/25 | 1,199 | 1,202 | 1,179 | 1,197 | +5 | +0.4% | 242,300 |
| 2013/11/22 | 1,197 | 1,198 | 1,185 | 1,192 | -1 | -0.1% | 212,200 |
| 2013/11/21 | 1,170 | 1,195 | 1,165 | 1,193 | +26 | +2.2% | 358,900 |
| 2013/11/20 | 1,165 | 1,172 | 1,160 | 1,167 | -1 | -0.1% | 160,400 |
| 2013/11/19 | 1,170 | 1,180 | 1,166 | 1,168 | -9 | -0.8% | 158,300 |
| 2013/11/18 | 1,180 | 1,183 | 1,164 | 1,177 | +7 | +0.6% | 282,700 |
| 2013/11/15 | 1,168 | 1,184 | 1,163 | 1,170 | +2 | +0.2% | 405,200 |
| 2013/11/14 | 1,164 | 1,184 | 1,145 | 1,168 | +1 | +0.1% | 428,700 |
| 2013/11/13 | 1,156 | 1,189 | 1,153 | 1,167 | +3 | +0.3% | 497,700 |
| 2013/11/12 | 1,134 | 1,170 | 1,130 | 1,164 | +41 | +3.7% | 584,100 |
| 2013/11/11 | 1,090 | 1,127 | 1,078 | 1,123 | +36 | +3.3% | 496,600 |
| 2013/11/08 | 1,070 | 1,096 | 1,060 | 1,087 | +1 | +0.1% | 426,900 |
| 2013/11/07 | 1,100 | 1,108 | 1,079 | 1,086 | -9 | -0.8% | 254,800 |
2651～
2700
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
