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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,976 | 1,992 | 1,971 | 1,991 | +16 | +0.8% | 7,200 |
| 2022/06/22 | 1,977 | 1,977 | 1,958 | 1,975 | +17 | +0.9% | 4,200 |
| 2022/06/21 | 1,941 | 1,973 | 1,940 | 1,958 | +28 | +1.5% | 18,500 |
| 2022/06/20 | 1,939 | 1,953 | 1,930 | 1,930 | -12 | -0.6% | 13,800 |
| 2022/06/17 | 1,935 | 1,967 | 1,934 | 1,942 | -25 | -1.3% | 12,400 |
| 2022/06/16 | 1,934 | 1,972 | 1,934 | 1,967 | +33 | +1.7% | 11,700 |
| 2022/06/15 | 1,935 | 1,952 | 1,934 | 1,934 | -1 | -0.1% | 15,900 |
| 2022/06/14 | 1,945 | 1,956 | 1,935 | 1,935 | -10 | -0.5% | 15,900 |
| 2022/06/13 | 1,946 | 1,952 | 1,937 | 1,945 | -6 | -0.3% | 15,700 |
| 2022/06/10 | 1,962 | 1,984 | 1,951 | 1,951 | -44 | -2.2% | 19,200 |
| 2022/06/09 | 1,981 | 2,000 | 1,976 | 1,995 | +5 | +0.3% | 16,800 |
| 2022/06/08 | 1,971 | 1,993 | 1,971 | 1,990 | +19 | +1% | 10,200 |
| 2022/06/07 | 1,963 | 1,980 | 1,963 | 1,971 | -1 | -0.1% | 6,500 |
| 2022/06/06 | 1,957 | 1,974 | 1,947 | 1,972 | +7 | +0.4% | 21,400 |
| 2022/06/03 | 1,975 | 1,979 | 1,964 | 1,965 | -9 | -0.5% | 9,000 |
| 2022/06/02 | 1,985 | 1,985 | 1,956 | 1,974 | -11 | -0.6% | 7,200 |
| 2022/06/01 | 1,958 | 1,989 | 1,958 | 1,985 | +12 | +0.6% | 10,400 |
| 2022/05/31 | 1,984 | 1,985 | 1,960 | 1,973 | +16 | +0.8% | 14,800 |
| 2022/05/30 | 1,976 | 2,004 | 1,957 | 1,957 | -19 | -1% | 35,500 |
| 2022/05/27 | 1,975 | 1,976 | 1,957 | 1,976 | +7 | +0.4% | 10,800 |
| 2022/05/26 | 1,953 | 1,989 | 1,949 | 1,969 | +17 | +0.9% | 7,300 |
| 2022/05/25 | 1,966 | 1,967 | 1,952 | 1,952 | -14 | -0.7% | 14,300 |
| 2022/05/24 | 1,989 | 1,989 | 1,957 | 1,966 | -20 | -1% | 12,500 |
| 2022/05/23 | 1,960 | 1,990 | 1,960 | 1,986 | +30 | +1.5% | 10,300 |
| 2022/05/20 | 1,949 | 1,957 | 1,935 | 1,956 | +7 | +0.4% | 16,000 |
| 2022/05/19 | 1,958 | 1,958 | 1,924 | 1,949 | -10 | -0.5% | 16,000 |
| 2022/05/18 | 1,984 | 1,995 | 1,951 | 1,959 | -21 | -1.1% | 12,000 |
| 2022/05/17 | 1,943 | 1,980 | 1,943 | 1,980 | +35 | +1.8% | 8,000 |
| 2022/05/16 | 2,000 | 2,000 | 1,940 | 1,945 | -55 | -2.8% | 30,100 |
| 2022/05/13 | 1,957 | 2,003 | 1,940 | 2,000 | +43 | +2.2% | 21,400 |
| 2022/05/12 | 1,946 | 1,966 | 1,946 | 1,957 | +11 | +0.6% | 21,400 |
| 2022/05/11 | 1,950 | 1,963 | 1,940 | 1,946 | -4 | -0.2% | 21,500 |
| 2022/05/10 | 1,974 | 1,979 | 1,942 | 1,950 | -24 | -1.2% | 23,300 |
| 2022/05/09 | 1,992 | 2,012 | 1,972 | 1,974 | -42 | -2.1% | 33,800 |
| 2022/05/06 | 2,003 | 2,016 | 2,000 | 2,016 | +9 | +0.4% | 12,700 |
| 2022/05/02 | 1,979 | 2,008 | 1,979 | 2,007 | +28 | +1.4% | 15,700 |
| 2022/04/28 | 1,891 | 1,980 | 1,891 | 1,979 | +103 | +5.5% | 24,800 |
| 2022/04/27 | 1,963 | 1,963 | 1,876 | 1,876 | -88 | -4.5% | 47,800 |
| 2022/04/26 | 1,957 | 1,964 | 1,951 | 1,964 | +18 | +0.9% | 11,200 |
| 2022/04/25 | 1,974 | 1,974 | 1,942 | 1,946 | -28 | -1.4% | 22,400 |
| 2022/04/22 | 1,969 | 1,975 | 1,943 | 1,974 | -9 | -0.5% | 17,500 |
| 2022/04/21 | 1,974 | 1,987 | 1,972 | 1,983 | +10 | +0.5% | 14,600 |
| 2022/04/20 | 1,940 | 1,973 | 1,940 | 1,973 | +33 | +1.7% | 13,100 |
| 2022/04/19 | 1,958 | 1,958 | 1,940 | 1,940 | +2 | +0.1% | 11,400 |
| 2022/04/18 | 1,940 | 1,947 | 1,913 | 1,938 | -2 | -0.1% | 18,200 |
| 2022/04/15 | 1,955 | 1,955 | 1,935 | 1,940 | -8 | -0.4% | 16,400 |
| 2022/04/14 | 1,921 | 1,951 | 1,921 | 1,948 | +29 | +1.5% | 13,200 |
| 2022/04/13 | 1,971 | 1,971 | 1,912 | 1,919 | -23 | -1.2% | 42,900 |
| 2022/04/12 | 1,989 | 1,990 | 1,942 | 1,942 | -47 | -2.4% | 27,800 |
| 2022/04/11 | 1,986 | 2,001 | 1,977 | 1,989 | +3 | +0.2% | 24,700 |
701～
750
件表示中 / 3692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 | 116,100円 | +0.4% | +0.2% | 3.16% | 6.17倍 | 0.86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 | 253,400円 | +26.3% | +22.0% | 2.76% | 7.81倍 | 0.82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 |
| バイタルＫＳＫ | 132,400円 | +2.1% | +2.2% | 3.40% | 9.13倍 | 0.59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 |
| レスター | 221,600円 | +9.3% | +8.4% | 5.42% | 7.79倍 | 0.69倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 190,500円 | -0.6% | -6.2% | 3.31% | 6.14倍 | 0.37倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
