スターゼンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,684 | 2,709 | 2,663 | 2,688 | +4 | +0.1% | 19,200 |
| 2024/04/25 | 2,690 | 2,706 | 2,681 | 2,684 | -5 | -0.2% | 13,900 |
| 2024/04/24 | 2,748 | 2,748 | 2,685 | 2,689 | -27 | -1% | 15,000 |
| 2024/04/23 | 2,698 | 2,722 | 2,697 | 2,716 | +44 | +1.6% | 8,600 |
| 2024/04/22 | 2,676 | 2,706 | 2,659 | 2,672 | +17 | +0.6% | 23,700 |
| 2024/04/19 | 2,672 | 2,697 | 2,653 | 2,655 | -42 | -1.6% | 21,300 |
| 2024/04/18 | 2,653 | 2,722 | 2,653 | 2,697 | +47 | +1.8% | 7,200 |
| 2024/04/17 | 2,696 | 2,696 | 2,650 | 2,650 | -58 | -2.1% | 13,800 |
| 2024/04/16 | 2,742 | 2,742 | 2,689 | 2,708 | -62 | -2.2% | 21,000 |
| 2024/04/15 | 2,765 | 2,777 | 2,745 | 2,770 | +5 | +0.2% | 13,100 |
| 2024/04/12 | 2,788 | 2,800 | 2,764 | 2,765 | -12 | -0.4% | 22,100 |
| 2024/04/11 | 2,768 | 2,789 | 2,759 | 2,777 | -8 | -0.3% | 6,000 |
| 2024/04/10 | 2,785 | 2,803 | 2,776 | 2,785 | -21 | -0.7% | 8,300 |
| 2024/04/09 | 2,795 | 2,810 | 2,774 | 2,806 | +11 | +0.4% | 9,100 |
| 2024/04/08 | 2,772 | 2,799 | 2,766 | 2,795 | +44 | +1.6% | 14,700 |
| 2024/04/05 | 2,755 | 2,768 | 2,724 | 2,751 | -15 | -0.5% | 15,100 |
| 2024/04/04 | 2,794 | 2,794 | 2,747 | 2,766 | -18 | -0.6% | 15,300 |
| 2024/04/03 | 2,758 | 2,798 | 2,742 | 2,784 | +16 | +0.6% | 21,300 |
| 2024/04/02 | 2,819 | 2,819 | 2,750 | 2,768 | -33 | -1.2% | 26,900 |
| 2024/04/01 | 2,848 | 2,848 | 2,801 | 2,801 | -33 | -1.2% | 20,000 |
| 2024/03/29 | 2,835 | 2,866 | 2,812 | 2,834 | +13 | +0.5% | 34,700 |
| 2024/03/28 | 2,875 | 2,902 | 2,809 | 2,821 | -152 | -5.1% | 60,100 |
| 2024/03/27 | 2,955 | 3,010 | 2,950 | 2,973 | +12 | +0.4% | 90,600 |
| 2024/03/26 | 2,896 | 2,970 | 2,888 | 2,961 | +47 | +1.6% | 38,400 |
| 2024/03/25 | 2,903 | 2,929 | 2,893 | 2,914 | +11 | +0.4% | 57,100 |
| 2024/03/22 | 2,894 | 2,903 | 2,875 | 2,903 | +24 | +0.8% | 32,200 |
| 2024/03/21 | 2,893 | 2,905 | 2,876 | 2,879 | ±0 | ±0% | 40,800 |
| 2024/03/19 | 2,848 | 2,879 | 2,832 | 2,879 | +43 | +1.5% | 21,200 |
| 2024/03/18 | 2,870 | 2,870 | 2,836 | 2,836 | -11 | -0.4% | 31,300 |
| 2024/03/15 | 2,790 | 2,857 | 2,790 | 2,847 | +62 | +2.2% | 28,800 |
| 2024/03/14 | 2,762 | 2,799 | 2,762 | 2,785 | +19 | +0.7% | 15,100 |
| 2024/03/13 | 2,780 | 2,795 | 2,744 | 2,766 | -13 | -0.5% | 13,500 |
| 2024/03/12 | 2,770 | 2,793 | 2,722 | 2,779 | -4 | -0.1% | 17,300 |
| 2024/03/11 | 2,816 | 2,816 | 2,748 | 2,783 | -36 | -1.3% | 23,700 |
| 2024/03/08 | 2,815 | 2,847 | 2,798 | 2,819 | -16 | -0.6% | 27,100 |
| 2024/03/07 | 2,871 | 2,871 | 2,828 | 2,835 | -31 | -1.1% | 16,500 |
| 2024/03/06 | 2,818 | 2,881 | 2,818 | 2,866 | +48 | +1.7% | 20,800 |
| 2024/03/05 | 2,797 | 2,834 | 2,777 | 2,818 | +27 | +1% | 20,900 |
| 2024/03/04 | 2,826 | 2,826 | 2,765 | 2,791 | -35 | -1.2% | 31,900 |
| 2024/03/01 | 2,835 | 2,871 | 2,822 | 2,826 | +6 | +0.2% | 26,300 |
| 2024/02/29 | 2,790 | 2,839 | 2,780 | 2,820 | +30 | +1.1% | 30,100 |
| 2024/02/28 | 2,774 | 2,814 | 2,774 | 2,790 | +5 | +0.2% | 11,000 |
| 2024/02/27 | 2,772 | 2,816 | 2,766 | 2,785 | +1 | ±0% | 11,900 |
| 2024/02/26 | 2,803 | 2,823 | 2,772 | 2,784 | -40 | -1.4% | 16,900 |
| 2024/02/22 | 2,815 | 2,845 | 2,806 | 2,824 | +27 | +1% | 25,000 |
| 2024/02/21 | 2,766 | 2,807 | 2,761 | 2,797 | +35 | +1.3% | 14,600 |
| 2024/02/20 | 2,758 | 2,780 | 2,753 | 2,762 | +4 | +0.1% | 12,200 |
| 2024/02/19 | 2,688 | 2,769 | 2,688 | 2,758 | +70 | +2.6% | 22,200 |
| 2024/02/16 | 2,658 | 2,699 | 2,652 | 2,688 | +71 | +2.7% | 14,000 |
| 2024/02/15 | 2,651 | 2,653 | 2,610 | 2,617 | -41 | -1.5% | 17,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「スターゼン」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 |
|---|---|---|---|---|---|---|---|---|
| スターゼン | 268,800円 | +1.1% | -14.4% | 2.79% | 8.57倍 | 0.72倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| 神鋼商 | 672,000円 | +0.7% | -6.1% | 4.46% | 6.72倍 | 0.74倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ＫＰＰＧＨＤ | 72,200円 | -1.5% | -26.6% | 3.05% | 4.73倍 | 0.63倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| テンポスＨＤ | 352,500円 | +23.4% | +29.8% | 0.28% | 23.96倍 | 3.06倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| オプティマス | 75,900円 | +125.4% | +91.0% | 2.31% | 14.23倍 | 2.27倍 |
|
ＮＺ向け中古自動車輸出。貿易・物流・検査・自動車ローンまで総合的に手がける。豪州事業も |
市場注目の銘柄
チャート関連のコラム
