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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,872 | 1,885 | 1,871 | 1,884 | +2 | +0.1% | 126,500 |
| 2023/08/31 | 1,867 | 1,887 | 1,867 | 1,882 | +15 | +0.8% | 164,200 |
| 2023/08/30 | 1,871 | 1,874 | 1,853 | 1,867 | +1 | +0.1% | 199,300 |
| 2023/08/29 | 1,856 | 1,866 | 1,840 | 1,866 | +6 | +0.3% | 197,700 |
| 2023/08/28 | 1,814 | 1,860 | 1,806 | 1,860 | +67 | +3.7% | 346,800 |
| 2023/08/25 | 1,775 | 1,794 | 1,772 | 1,793 | +8 | +0.4% | 181,000 |
| 2023/08/24 | 1,788 | 1,795 | 1,779 | 1,785 | -9 | -0.5% | 123,600 |
| 2023/08/23 | 1,763 | 1,795 | 1,758 | 1,794 | +27 | +1.5% | 237,300 |
| 2023/08/22 | 1,773 | 1,776 | 1,755 | 1,767 | -5 | -0.3% | 182,000 |
| 2023/08/21 | 1,778 | 1,779 | 1,767 | 1,772 | -10 | -0.6% | 191,800 |
| 2023/08/18 | 1,775 | 1,782 | 1,765 | 1,782 | -2 | -0.1% | 143,500 |
| 2023/08/17 | 1,780 | 1,792 | 1,773 | 1,784 | -2 | -0.1% | 226,400 |
| 2023/08/16 | 1,775 | 1,787 | 1,764 | 1,786 | +10 | +0.6% | 140,200 |
| 2023/08/15 | 1,785 | 1,788 | 1,775 | 1,776 | +1 | +0.1% | 95,500 |
| 2023/08/14 | 1,790 | 1,794 | 1,766 | 1,775 | -16 | -0.9% | 174,300 |
| 2023/08/10 | 1,745 | 1,791 | 1,743 | 1,791 | +11 | +0.6% | 210,600 |
| 2023/08/09 | 1,775 | 1,780 | 1,766 | 1,780 | +5 | +0.3% | 153,500 |
| 2023/08/08 | 1,770 | 1,778 | 1,768 | 1,775 | +16 | +0.9% | 160,500 |
| 2023/08/07 | 1,754 | 1,761 | 1,739 | 1,759 | +4 | +0.2% | 159,700 |
| 2023/08/04 | 1,730 | 1,756 | 1,723 | 1,755 | +25 | +1.4% | 193,000 |
| 2023/08/03 | 1,758 | 1,759 | 1,728 | 1,730 | -45 | -2.5% | 255,300 |
| 2023/08/02 | 1,771 | 1,793 | 1,769 | 1,775 | -4 | -0.2% | 186,000 |
| 2023/08/01 | 1,775 | 1,781 | 1,770 | 1,779 | +10 | +0.6% | 177,600 |
| 2023/07/31 | 1,777 | 1,779 | 1,761 | 1,769 | +10 | +0.6% | 188,900 |
| 2023/07/28 | 1,738 | 1,768 | 1,735 | 1,759 | +12 | +0.7% | 221,500 |
| 2023/07/27 | 1,756 | 1,756 | 1,739 | 1,747 | -8 | -0.5% | 103,500 |
| 2023/07/26 | 1,770 | 1,771 | 1,753 | 1,755 | -9 | -0.5% | 75,400 |
| 2023/07/25 | 1,765 | 1,765 | 1,751 | 1,764 | -1 | -0.1% | 132,900 |
| 2023/07/24 | 1,771 | 1,771 | 1,760 | 1,765 | +7 | +0.4% | 101,200 |
| 2023/07/21 | 1,761 | 1,774 | 1,753 | 1,758 | -3 | -0.2% | 61,500 |
| 2023/07/20 | 1,781 | 1,788 | 1,760 | 1,761 | -15 | -0.8% | 51,500 |
| 2023/07/19 | 1,777 | 1,784 | 1,770 | 1,776 | +18 | +1% | 97,900 |
| 2023/07/18 | 1,738 | 1,761 | 1,738 | 1,758 | +25 | +1.4% | 73,400 |
| 2023/07/14 | 1,740 | 1,745 | 1,719 | 1,733 | +6 | +0.3% | 100,600 |
| 2023/07/13 | 1,738 | 1,738 | 1,721 | 1,727 | -11 | -0.6% | 79,900 |
| 2023/07/12 | 1,769 | 1,769 | 1,738 | 1,738 | -33 | -1.9% | 127,000 |
| 2023/07/11 | 1,793 | 1,793 | 1,768 | 1,771 | -6 | -0.3% | 83,800 |
| 2023/07/10 | 1,774 | 1,792 | 1,768 | 1,777 | +18 | +1% | 134,000 |
| 2023/07/07 | 1,762 | 1,777 | 1,751 | 1,759 | -16 | -0.9% | 118,300 |
| 2023/07/06 | 1,781 | 1,787 | 1,765 | 1,775 | -20 | -1.1% | 148,200 |
| 2023/07/05 | 1,810 | 1,810 | 1,792 | 1,795 | -26 | -1.4% | 110,300 |
| 2023/07/04 | 1,842 | 1,842 | 1,820 | 1,821 | -21 | -1.1% | 105,400 |
| 2023/07/03 | 1,812 | 1,849 | 1,810 | 1,842 | +46 | +2.6% | 249,300 |
| 2023/06/30 | 1,792 | 1,800 | 1,779 | 1,796 | +2 | +0.1% | 160,200 |
| 2023/06/29 | 1,796 | 1,812 | 1,788 | 1,794 | -24 | -1.3% | 204,700 |
| 2023/06/28 | 1,810 | 1,819 | 1,792 | 1,818 | +14 | +0.8% | 263,600 |
| 2023/06/27 | 1,789 | 1,806 | 1,776 | 1,804 | +16 | +0.9% | 151,800 |
| 2023/06/26 | 1,790 | 1,793 | 1,774 | 1,788 | -2 | -0.1% | 118,300 |
| 2023/06/23 | 1,815 | 1,819 | 1,785 | 1,790 | -22 | -1.2% | 239,200 |
| 2023/06/22 | 1,807 | 1,821 | 1,803 | 1,812 | +8 | +0.4% | 205,900 |
301～
350
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
