7718 スター精密

7718
2020/07/06
時価
570億円
PER 予
13.96倍
2010年以降
赤字-374.05倍
(2010-2019年)
PBR
0.93倍
2010年以降
0.75-1.92倍
(2010-2019年)
配当 予
4.74%
ROE 予
6.64%
ROA 予
4.44%
資料
Link
CSV,JSON

株価チャート

株価

7/6

前日 (7/3)
1,226
始値
1,231
高値
1,270
安値
1,231
終値 +3.26%
1,266
出来高 -34.24%
101,200

乖離率

株価(5日)
移動平均値
+4.2%
1,215
株価(25日)
移動平均値
-0.16%
1,268
出来高(5日)
移動平均値
-22.57%
130,700

2020/02/07~2020/07/06

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
07/061,2311,2701,2311,266+3.26%101,200570億8562万-0.16%13.960.93
07/031,2171,2371,2131,226+2.25%153,900552億8197万-3.39%13.520.9
07/021,1991,2161,1811,199+1.18%195,000540億6450万-5.66%13.220.88
07/011,2011,2111,1741,185-1.17%107,300534億3323万-7.13%13.070.87
06/301,2291,2421,1981,1990%96,100540億6450万-6.4%13.220.88
06/291,1851,2121,1851,199-2.99%152,100540億6450万-6.55%13.220.88
06/261,2561,2561,2341,236+0.32%123,300557億3288万-3.81%13.630.91
06/251,2271,2401,2211,232-0.73%90,500555億5252万-4.05%13.590.9
06/241,2571,2571,2391,241-1.27%64,000559億5834万-3.35%13.690.91
06/231,2631,2701,2471,257+0.72%62,000566億7980万-2.1%13.860.92
06/221,2321,2571,2271,248-0.48%101,000562億7398万-2.8%13.760.91
06/191,2661,2731,2471,254-1.03%106,300565億4453万-2.11%13.830.92
06/181,2741,2741,2431,267-0.39%59,700571億3072万-0.94%13.970.93
06/171,2811,2821,2601,272-0.55%78,500573億5617万-0.24%14.030.93
06/161,2841,2931,2661,279+3.15%135,900576億7181万+0.47%14.10.94
06/151,2721,2981,2401,240-3.2%115,800559億1325万-2.44%13.670.91
06/121,2511,2881,2361,281-0.93%154,300577億6199万+0.87%14.130.94
06/111,3271,3271,2931,293-3.65%138,600583億309万+2.13%14.260.95
06/101,3671,3671,3381,342-1.9%172,600605億1257万+6.51%14.80.98
06/091,3631,3681,3451,368+0.74%217,700616億8494万+9.18%15.091
06/081,3841,3871,3471,358+0.3%277,100612億3403万+8.99%14.981
06/051,3261,3561,3171,354+3.12%157,500610億5366万+9.46%14.930.99
06/041,3381,3391,3011,313-0.15%142,500592億492万+6.92%14.480.96
06/031,3041,3211,3001,315+2.26%147,700592億9510万+7.96%14.50.96
06/021,2671,2931,2631,286+1.26%138,800579億8745万+6.37%14.180.94
06/011,2851,2901,2621,270-1.4%141,300572億6599万+5.92%14.010.93
05/291,3071,3171,2881,288-3.09%195,700580億7763万+8.24%14.20.94
05/281,3181,3361,3071,329+2.23%236,600599億2638万+12.53%14.660.97
05/271,2701,3001,2701,300+2.77%128,300586億1873万+11.11%14.340.95
05/261,2471,2681,2381,265+2.43%187,500570億4053万+9.05%13.950.93
05/251,2431,2431,2201,235+2.57%79,600556億8779万+7.3%13.620.9
05/221,2351,2491,2021,204-3.91%157,700542億8996万+5.15%13.280.88
05/211,2391,2621,2321,253+1.13%181,300564億9944万+10.01%13.820.92
05/201,2441,2661,2351,239-0.08%188,000558億6816万+9.45%13.660.91
05/191,2211,2611,2191,240+4.47%241,900559億1325万+10.32%13.670.91
05/181,1921,1991,1671,187-0.67%130,600535億2341万+6.46%13.090.87
05/151,1921,2271,1851,195+1.53%285,600538億8414万+7.75%13.180.88
05/141,1981,2141,1771,177-3.29%115,400530億7250万+6.81%12.980.86
05/131,1981,2231,1821,217+0.25%185,900548億7615万+11.24%13.420.89
05/121,2321,2321,2091,214-1.06%103,200547億4087万+11.89%13.390.89
05/111,2101,2321,2101,227+3.37%149,200553億2706万+13.82%13.530.9
05/081,1651,1901,1631,187+3.58%93,800535億2341万+10.62%13.090.87
05/071,1381,1521,1311,146-0.35%73,000516億7466万+7.2%12.640.84
05/011,1801,1801,1461,150-4.17%117,900518億5503万+7.58%12.680.84
04/301,1381,2121,1381,200+6.57%262,200541億960万+12.57%13.230.88
04/281,1341,1341,1131,126-0.18%66,800507億7284万+5.93%12.420.83
04/271,0971,1281,0881,128+4.35%147,900508億6302万+6.52%12.440.83
04/241,0841,0841,0671,081+0.37%77,600487億4373万+2.66%11.920.79
04/231,0531,0781,0531,077+3.96%90,000485億6336万+2.67%11.880.79
04/221,0371,0501,0291,036-1.61%87,400467億1462万-1.15%11.420.76
04/211,0451,0571,0371,053-1.13%89,600474億8117万+0.29%11.610.77
04/201,0391,0701,0341,065+0.66%72,600480億2227万+1.62%11.740.78
04/171,0351,0771,0351,058+1.44%106,800477億663万+1.24%11.670.78
04/161,0201,0431,0161,043-0.57%136,700470億3026万0%11.50.76
04/151,0771,0771,0451,049-2.33%144,300473億80万+0.48%11.570.77
04/141,0371,0761,0361,074+1.32%90,400484億2809万+2.68%11.840.79
04/131,0581,0771,0471,060-1.12%191,100477億9681万+1.24%11.690.78
04/101,0411,0751,0221,072+3.18%135,500483億3791万+2%11.820.79
04/091,0061,0409981,039+2.36%157,800468億4989万-1.61%11.460.76
04/081,0121,0229841,015-1.26%211,600457億6770万-4.43%11.190.74
04/071,0251,0409981,028+1.08%207,600463億5389万-4.1%11.340.75
04/069781,0249721,017+2.73%139,900458億5788万-5.83%11.220.75
04/031,0111,013978990-0.7%87,900446億4042万-9.01%10.920.73
04/021,0131,029997997-3.76%153,500449億5605万-9.2%10.990.73
04/011,0821,0991,0271,036-5.04%181,100467億1462万-6.58%11.420.76
03/311,0911,1111,0711,091-0.55%179,600491億9464万-2.5%12.030.8
03/301,0831,0991,0591,097-3.35%306,100494億6519万-2.75%12.10.8
03/271,1321,1391,0901,135+3.65%208,100511億7866万-0.18%12.520.83
03/261,1021,1131,0631,095-1.62%212,700493億7501万-4.37%12.080.8
03/251,1001,1331,0681,113+9.55%265,400501億8665万-3.39%12.270.81
03/249941,0169811,016+2.73%333,300458億1279万-12.34%11.20.74
03/239951,000946989-0.2%487,400445億9532万-15.69%10.910.72
03/191,0491,071979991-5.62%308,300446億8551万-16.58%10.930.73
03/181,0781,1201,0501,050-3.31%353,400473億4590万-12.86%11.580.77
03/179671,0969471,086+10.59%419,700489億6918万-10.91%11.980.79
03/161,0201,041980982-1.01%372,600442億7968万-20.36%10.830.72
03/139581,028945992-2.55%530,900447億3060万-20.7%10.940.73
03/121,0471,0631,0141,018-5.39%279,400459億297万-19.72%11.230.75
03/111,0991,1201,0761,076-1.65%215,400485億1827万-16.13%11.870.79
03/101,0591,1011,0341,094+0.46%359,600493億2991万-15.52%12.060.8
03/091,1271,1291,0761,089-6.52%298,300491億446万-16.74%12.010.8
03/061,1751,1791,1571,165-2.92%297,800525億3140万-11.74%12.850.85
03/051,2241,2241,1931,200+0.08%231,500541億960万-9.91%13.230.88
03/041,2221,2221,1841,199-3.69%471,900540億6450万-10.59%13.220.88
03/031,2821,2871,2451,245+0.08%355,700561億3871万-7.91%13.730.91
03/021,2131,2611,2101,244+2.56%334,200560億9361万-8.66%13.720.91
02/281,2161,2231,2061,213-2.57%325,300546億9578万-11.65%13.380.89
02/271,2621,2631,2361,245-2.12%271,900561億3871万-10.24%13.730.91
02/261,2691,2821,2521,272-0.78%277,700573億5617万-9.01%14.030.93
02/251,2591,2941,2531,282-2.36%322,000578億709万-9.01%14.140.94
02/211,3251,3331,3051,313-1.13%225,900592億492万-7.47%14.480.96
02/201,3601,3691,3261,328+0.84%265,000598億8129万-6.94%14.640.97
02/191,3011,3261,2961,317+2.73%295,100593億8528万-8.16%14.520.96
02/181,2961,3041,2801,282-1.23%252,200578億709万-11.16%14.140.94
02/171,3251,3311,2781,298-3.64%542,800585億2855万-10.73%14.310.95
02/141,3711,3721,2571,347-2.53%994,000607億3802万-7.99%14.850.99
02/131,3961,3961,3721,382-1%279,200623億1622万-5.99%15.241.01
02/121,3991,4101,3921,396-0.92%148,900629億4750万-5.48%15.391.02
02/101,3991,4141,3981,409-1.26%92,900635億3368万-4.99%15.541.03
02/071,4451,4451,4191,427-0.7%59,400643億4533万-4.23%15.741.04

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
2月期
1,020
4/6
595
12/1
1,295,200
1/12
--+28.51%
1/12
-15.35%
10/5
2011年
2月期
1,182
4/30
702
8/27
1,443,400
4/15
603億2128万358億2533万+13.2%
4/5
-21.75%
3/15
2012年
2月期
958
7/1
657
11/24
1,033,300
9/13
488億8983万335億2883万+8.51%
2/23
-13%
8/22
2013年
2月期
988
2/25
647
10/12

10/11
654,900
4/12
504億2083万330億1850万+8.83%
12/19
-12.25%
10/10
2014年
2月期
1,422
1/16
857
4/2
1,244,200
10/22
668億8125万437億3548万+16.3%
4/25
-13.46%
2/4
2015年
2月期
1,885
11/4
1,115
3/4
1,101,600
1/9
886億5764万524億4205万+12.3%
10/8
-12.97%
1/16
2016年
2月期
2,238
6/16
1,125
2/12
1,290,900
4/14
1052億6037万529億1238万+13.18%
4/27
-15.07%
2/12
2017年
2月期
1,770
1/26
1,023
7/6
1,722,300
4/13
832億4882万481億1499万+15.19%
4/14
-11.1%
6/27
2018年
12月期
2,480
1/22
1,332
12/26
2,950,400
1/11
1166億4242万616億2848万+22.38%
1/11
-17.56%
10/29
2019年
12月期
1,726
11/8
1,486
11/21
430,000
11/13
790億287万680億1753万+3.04%
12/26
-9.54%
2/3
最新1,266
2020/7/6
101,200570億8562万-0.16%
1,268

年間値上がり率

1991/12/27 vs 1990/12/28
-42%(0.58倍)
1992/12/30 vs 1991/12/27
4%(1.04倍)
1993/12/28 vs 1992/12/30
-28%(0.72倍)
1994/12/22 vs 1993/12/28
-11%(0.89倍)
1995/12/29 vs 1994/12/22
28%(1.28倍)
1996/12/27 vs 1995/12/29
-43%(0.57倍)
1997/12/24 vs 1996/12/27
-50%(0.5倍)
1998/12/29 vs 1997/12/24
57%(1.57倍)
1999/12/30 vs 1998/12/29
128%(2.28倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
30%(1.3倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
127%(2.27倍)
2006/12/29 vs 2005/12/30
23%(1.23倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
42%(1.42倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/07/06 vs 2019/12/30
-20%(0.8倍)
過去安値
320円(1998/01/13)
296%(3.96倍)
1,266円(7/6)