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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,175 | 1,188 | 1,175 | 1,178 | +2 | +0.2% | 71,300 |
| 2025/07/31 | 1,172 | 1,179 | 1,163 | 1,176 | +7 | +0.6% | 79,000 |
| 2025/07/30 | 1,148 | 1,172 | 1,148 | 1,169 | +23 | +2% | 93,800 |
| 2025/07/29 | 1,145 | 1,153 | 1,137 | 1,146 | -2 | -0.2% | 102,300 |
| 2025/07/28 | 1,150 | 1,154 | 1,141 | 1,148 | +9 | +0.8% | 113,700 |
| 2025/07/25 | 1,125 | 1,141 | 1,119 | 1,139 | +21 | +1.9% | 124,000 |
| 2025/07/24 | 1,115 | 1,123 | 1,108 | 1,118 | +7 | +0.6% | 93,000 |
| 2025/07/23 | 1,103 | 1,117 | 1,103 | 1,111 | +9 | +0.8% | 109,400 |
| 2025/07/22 | 1,118 | 1,121 | 1,102 | 1,102 | -9 | -0.8% | 67,300 |
| 2025/07/18 | 1,110 | 1,111 | 1,103 | 1,111 | +6 | +0.5% | 55,400 |
| 2025/07/17 | 1,110 | 1,112 | 1,102 | 1,105 | -11 | -1% | 75,000 |
| 2025/07/16 | 1,114 | 1,125 | 1,110 | 1,116 | +2 | +0.2% | 86,200 |
| 2025/07/15 | 1,122 | 1,122 | 1,101 | 1,114 | -6 | -0.5% | 126,700 |
| 2025/07/14 | 1,129 | 1,140 | 1,113 | 1,120 | +11 | +1% | 223,000 |
| 2025/07/11 | 1,102 | 1,142 | 1,100 | 1,109 | +17 | +1.6% | 275,800 |
| 2025/07/10 | 1,100 | 1,102 | 1,087 | 1,092 | +18 | +1.7% | 316,200 |
| 2025/07/09 | 1,069 | 1,079 | 1,067 | 1,074 | +5 | +0.5% | 108,800 |
| 2025/07/08 | 1,080 | 1,080 | 1,066 | 1,069 | -8 | -0.7% | 112,000 |
| 2025/07/07 | 1,079 | 1,082 | 1,070 | 1,077 | -1 | -0.1% | 88,300 |
| 2025/07/04 | 1,082 | 1,085 | 1,075 | 1,078 | ±0 | ±0% | 54,200 |
| 2025/07/03 | 1,082 | 1,088 | 1,074 | 1,078 | -10 | -0.9% | 75,900 |
| 2025/07/02 | 1,084 | 1,095 | 1,081 | 1,088 | +1 | +0.1% | 85,000 |
| 2025/07/01 | 1,101 | 1,105 | 1,073 | 1,087 | -15 | -1.4% | 111,100 |
| 2025/06/30 | 1,109 | 1,110 | 1,095 | 1,102 | -4 | -0.4% | 118,400 |
| 2025/06/27 | 1,087 | 1,106 | 1,087 | 1,106 | +12 | +1.1% | 113,700 |
| 2025/06/26 | 1,083 | 1,094 | 1,076 | 1,094 | +11 | +1% | 82,800 |
| 2025/06/25 | 1,082 | 1,085 | 1,074 | 1,083 | +1 | +0.1% | 86,700 |
| 2025/06/24 | 1,088 | 1,092 | 1,078 | 1,082 | -4 | -0.4% | 45,800 |
| 2025/06/23 | 1,076 | 1,086 | 1,073 | 1,086 | +5 | +0.5% | 64,900 |
| 2025/06/20 | 1,083 | 1,084 | 1,073 | 1,081 | -2 | -0.2% | 105,700 |
| 2025/06/19 | 1,077 | 1,083 | 1,072 | 1,083 | +6 | +0.6% | 52,300 |
| 2025/06/18 | 1,085 | 1,086 | 1,076 | 1,077 | -5 | -0.5% | 45,400 |
| 2025/06/17 | 1,080 | 1,086 | 1,073 | 1,082 | -6 | -0.6% | 84,300 |
| 2025/06/16 | 1,080 | 1,088 | 1,078 | 1,088 | +20 | +1.9% | 76,900 |
| 2025/06/13 | 1,076 | 1,078 | 1,065 | 1,068 | -15 | -1.4% | 123,500 |
| 2025/06/12 | 1,080 | 1,087 | 1,077 | 1,083 | ±0 | ±0% | 53,600 |
| 2025/06/11 | 1,078 | 1,089 | 1,071 | 1,083 | +4 | +0.4% | 89,800 |
| 2025/06/10 | 1,089 | 1,097 | 1,077 | 1,079 | -12 | -1.1% | 89,400 |
| 2025/06/09 | 1,111 | 1,117 | 1,088 | 1,091 | -14 | -1.3% | 98,100 |
| 2025/06/06 | 1,097 | 1,109 | 1,094 | 1,105 | +5 | +0.5% | 99,900 |
| 2025/06/05 | 1,105 | 1,115 | 1,099 | 1,100 | -13 | -1.2% | 85,500 |
| 2025/06/04 | 1,104 | 1,116 | 1,101 | 1,113 | +16 | +1.5% | 98,300 |
| 2025/06/03 | 1,101 | 1,104 | 1,091 | 1,097 | -5 | -0.5% | 109,900 |
| 2025/06/02 | 1,118 | 1,124 | 1,098 | 1,102 | -19 | -1.7% | 121,900 |
| 2025/05/30 | 1,109 | 1,125 | 1,102 | 1,121 | +5 | +0.4% | 91,000 |
| 2025/05/29 | 1,124 | 1,124 | 1,111 | 1,116 | -5 | -0.4% | 110,900 |
| 2025/05/28 | 1,124 | 1,125 | 1,107 | 1,121 | +5 | +0.4% | 119,800 |
| 2025/05/27 | 1,111 | 1,120 | 1,104 | 1,116 | +5 | +0.5% | 77,300 |
| 2025/05/26 | 1,113 | 1,129 | 1,110 | 1,111 | -2 | -0.2% | 83,000 |
| 2025/05/23 | 1,106 | 1,120 | 1,105 | 1,113 | +5 | +0.5% | 103,800 |
1～
50
件表示中 / 3754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 | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76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 |
| ヤマエＧＨＤ | 261,800円 | +5.3% | +13.8% | 2.67% | 7.26倍 | 0.81倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 正栄食 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98倍 | 1.26倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| バイタルＫＳＫ | 127,300円 | +3.3% | -13.9% | 5.34% | 8.55倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| アルコニックス | 212,200円 | +9.1% | +8.9% | 3.96% | 11.76倍 | 0.91倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
