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 |
|---|---|---|---|---|---|---|---|
| 2014/06/16 | 1,391 | 1,397 | 1,376 | 1,390 | -1 | -0.1% | 153,900 |
| 2014/06/13 | 1,365 | 1,400 | 1,360 | 1,391 | +8 | +0.6% | 244,700 |
| 2014/06/12 | 1,380 | 1,390 | 1,356 | 1,383 | -16 | -1.1% | 243,600 |
| 2014/06/11 | 1,400 | 1,410 | 1,370 | 1,399 | +28 | +2% | 247,700 |
| 2014/06/10 | 1,370 | 1,424 | 1,360 | 1,371 | +24 | +1.8% | 390,800 |
| 2014/06/09 | 1,347 | 1,361 | 1,341 | 1,347 | +2 | +0.1% | 147,700 |
| 2014/06/06 | 1,358 | 1,367 | 1,342 | 1,345 | -13 | -1% | 240,000 |
| 2014/06/05 | 1,370 | 1,382 | 1,358 | 1,358 | -17 | -1.2% | 126,800 |
| 2014/06/04 | 1,384 | 1,392 | 1,372 | 1,375 | -9 | -0.7% | 104,700 |
| 2014/06/03 | 1,400 | 1,400 | 1,377 | 1,384 | +8 | +0.6% | 138,700 |
| 2014/06/02 | 1,360 | 1,384 | 1,355 | 1,376 | +35 | +2.6% | 209,900 |
| 2014/05/30 | 1,360 | 1,365 | 1,340 | 1,341 | -15 | -1.1% | 172,200 |
| 2014/05/29 | 1,354 | 1,388 | 1,348 | 1,356 | +16 | +1.2% | 298,700 |
| 2014/05/28 | 1,340 | 1,355 | 1,337 | 1,340 | +5 | +0.4% | 162,000 |
| 2014/05/27 | 1,338 | 1,355 | 1,331 | 1,335 | ±0 | ±0% | 125,800 |
| 2014/05/26 | 1,330 | 1,337 | 1,314 | 1,335 | +27 | +2.1% | 109,300 |
| 2014/05/23 | 1,301 | 1,318 | 1,298 | 1,308 | +15 | +1.2% | 100,000 |
| 2014/05/22 | 1,275 | 1,298 | 1,266 | 1,293 | +15 | +1.2% | 225,200 |
| 2014/05/21 | 1,262 | 1,284 | 1,262 | 1,278 | -5 | -0.4% | 119,100 |
| 2014/05/20 | 1,290 | 1,294 | 1,265 | 1,283 | +3 | +0.2% | 134,000 |
| 2014/05/19 | 1,328 | 1,328 | 1,277 | 1,280 | -42 | -3.2% | 139,000 |
| 2014/05/16 | 1,306 | 1,328 | 1,300 | 1,322 | -1 | -0.1% | 197,300 |
| 2014/05/15 | 1,285 | 1,325 | 1,276 | 1,323 | +30 | +2.3% | 316,300 |
| 2014/05/14 | 1,290 | 1,295 | 1,275 | 1,293 | +5 | +0.4% | 148,200 |
| 2014/05/13 | 1,279 | 1,290 | 1,261 | 1,288 | +22 | +1.7% | 141,500 |
| 2014/05/12 | 1,292 | 1,309 | 1,264 | 1,266 | -23 | -1.8% | 102,500 |
| 2014/05/09 | 1,294 | 1,310 | 1,271 | 1,289 | -15 | -1.2% | 209,000 |
| 2014/05/08 | 1,284 | 1,307 | 1,275 | 1,304 | +21 | +1.6% | 204,900 |
| 2014/05/07 | 1,309 | 1,309 | 1,275 | 1,283 | -27 | -2.1% | 198,700 |
| 2014/05/02 | 1,294 | 1,318 | 1,287 | 1,310 | +27 | +2.1% | 255,700 |
| 2014/05/01 | 1,273 | 1,285 | 1,263 | 1,283 | +24 | +1.9% | 234,700 |
| 2014/04/30 | 1,266 | 1,298 | 1,254 | 1,259 | -9 | -0.7% | 248,100 |
| 2014/04/28 | 1,285 | 1,292 | 1,255 | 1,268 | -28 | -2.2% | 226,500 |
| 2014/04/25 | 1,301 | 1,315 | 1,284 | 1,296 | -5 | -0.4% | 173,800 |
| 2014/04/24 | 1,320 | 1,330 | 1,285 | 1,301 | -10 | -0.8% | 199,500 |
| 2014/04/23 | 1,315 | 1,342 | 1,287 | 1,311 | -6 | -0.5% | 222,800 |
| 2014/04/22 | 1,300 | 1,347 | 1,299 | 1,317 | +30 | +2.3% | 517,900 |
| 2014/04/21 | 1,302 | 1,333 | 1,283 | 1,287 | -13 | -1% | 360,600 |
| 2014/04/18 | 1,325 | 1,329 | 1,279 | 1,300 | -19 | -1.4% | 440,600 |
| 2014/04/17 | 1,300 | 1,345 | 1,296 | 1,319 | +51 | +4% | 685,200 |
| 2014/04/16 | 1,278 | 1,301 | 1,250 | 1,268 | +2 | +0.2% | 492,900 |
| 2014/04/15 | 1,244 | 1,313 | 1,244 | 1,266 | +82 | +6.9% | 981,800 |
| 2014/04/14 | 1,205 | 1,209 | 1,178 | 1,184 | -34 | -2.8% | 278,700 |
| 2014/04/11 | 1,146 | 1,237 | 1,145 | 1,218 | +71 | +6.2% | 652,300 |
| 2014/04/10 | 1,165 | 1,177 | 1,138 | 1,147 | -5 | -0.4% | 166,500 |
| 2014/04/09 | 1,145 | 1,173 | 1,135 | 1,152 | -22 | -1.9% | 245,200 |
| 2014/04/08 | 1,212 | 1,221 | 1,172 | 1,174 | -35 | -2.9% | 336,800 |
| 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 |
2651～
2700
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
