7718: スター精密(東証1部)

7718: スター精密(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 56,017百万円
単元株式 100
PER/PBR/配当 10.7 / 0.99 / 44(3.69%)
権利/配当落日 16/02/25 / 15/11/10
年初来高/安 1,597.0(16/01/04) / 1,125.0(16/02/12)
上場来高/安 5,980.0(-) / 320.0(98/01/13)
信用買/売 354,700 / 180,500 (1.97)
株式分割情報
1991/02/25 分割: 1株 -> 1.2株

株価時系列データ(日足)
2019/10/11 1584.0 1585.0 1552.0 1575.0 229400
2019/10/10 1601.0 1601.0 1564.0 1584.0 144000
2019/10/09 1574.0 1621.0 1566.0 1607.0 218900
2019/10/08 1575.0 1601.0 1567.0 1587.0 195900
2019/10/07 1550.0 1576.0 1544.0 1559.0 169400
2019/10/04 1534.0 1559.0 1517.0 1550.0 246100
2019/10/03 1529.0 1537.0 1496.0 1527.0 233600
2019/10/02 1531.0 1561.0 1530.0 1551.0 245900
2019/10/01 1542.0 1572.0 1537.0 1564.0 149100
2019/09/30 1529.0 1542.0 1518.0 1531.0 218000
2019/09/27 1552.0 1557.0 1518.0 1544.0 218300
2019/09/26 1525.0 1555.0 1514.0 1519.0 250000
2019/09/25 1495.0 1495.0 1467.0 1495.0 279500
2019/09/24 1535.0 1547.0 1521.0 1523.0 217200
2019/09/20 1559.0 1562.0 1536.0 1538.0 218300
2019/09/19 1568.0 1590.0 1544.0 1548.0 308800
2019/09/18 1580.0 1588.0 1550.0 1561.0 269500
2019/09/17 1586.0 1611.0 1580.0 1596.0 223800
2019/09/13 1605.0 1630.0 1588.0 1619.0 415300
2019/09/12 1580.0 1603.0 1566.0 1599.0 282700
2019/09/11 1554.0 1579.0 1549.0 1564.0 258300
2019/09/10 1505.0 1560.0 1505.0 1554.0 421100
2019/09/09 1495.0 1502.0 1478.0 1494.0 228700
2019/09/06 1480.0 1485.0 1466.0 1470.0 169600
2019/09/05 1441.0 1478.0 1437.0 1471.0 164700
2019/09/04 1439.0 1444.0 1416.0 1426.0 232400
2019/09/03 1435.0 1463.0 1432.0 1460.0 176700
2019/09/02 1463.0 1463.0 1446.0 1450.0 121000
2019/08/30 1431.0 1471.0 1431.0 1461.0 222200
2019/08/29 1436.0 1440.0 1395.0 1411.0 230100
2019/08/28 1429.0 1447.0 1427.0 1431.0 134400
2019/08/27 1419.0 1432.0 1407.0 1428.0 248000
2019/08/26 1422.0 1431.0 1401.0 1411.0 448400
2019/08/23 1424.0 1492.0 1423.0 1466.0 606800
2019/08/22 1402.0 1432.0 1385.0 1423.0 541800
2019/08/21 1351.0 1360.0 1337.0 1342.0 235100
2019/08/20 1403.0 1406.0 1362.0 1379.0 292100
2019/08/19 1375.0 1407.0 1370.0 1395.0 346900
2019/08/16 1380.0 1393.0 1366.0 1371.0 353900
2019/08/15 1415.0 1445.0 1371.0 1394.0 411200
2019/08/14 1417.0 1482.0 1400.0 1475.0 491900
2019/08/13 1396.0 1413.0 1360.0 1402.0 665400
2019/08/09 1323.0 1326.0 1295.0 1306.0 148500
2019/08/08 1307.0 1317.0 1297.0 1307.0 80200
2019/08/07 1322.0 1326.0 1299.0 1307.0 134000
2019/08/06 1267.0 1333.0 1258.0 1322.0 342600
2019/08/05 1329.0 1332.0 1291.0 1315.0 318400
2019/08/02 1401.0 1401.0 1341.0 1353.0 353700
2019/08/01 1421.0 1442.0 1415.0 1434.0 109800
2019/07/31 1441.0 1459.0 1434.0 1438.0 204700
2019/07/30 1430.0 1452.0 1430.0 1451.0 266000
2019/07/29 1442.0 1442.0 1414.0 1420.0 153400
2019/07/26 1472.0 1472.0 1432.0 1449.0 171600
2019/07/25 1471.0 1481.0 1462.0 1468.0 185500
2019/07/24 1454.0 1484.0 1454.0 1467.0 435300
2019/07/23 1398.0 1441.0 1395.0 1433.0 416200
2019/07/22 1394.0 1394.0 1369.0 1386.0 300500
2019/07/19 1360.0 1401.0 1356.0 1393.0 370000
2019/07/18 1362.0 1370.0 1343.0 1350.0 385100
2019/07/17 1370.0 1380.0 1352.0 1375.0 237000
2019/07/16 1360.0 1376.0 1352.0 1375.0 245100
2019/07/12 1400.0 1408.0 1354.0 1363.0 425400
2019/07/11 1410.0 1434.0 1404.0 1428.0 314800
2019/07/10 1409.0 1410.0 1387.0 1407.0 374600