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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 2,074 | 2,074 | 2,040 | 2,042 | -32 | -1.5% | 10,900 |
| 2022/08/01 | 2,041 | 2,074 | 2,041 | 2,074 | +33 | +1.6% | 13,200 |
| 2022/07/29 | 2,090 | 2,090 | 2,041 | 2,041 | -49 | -2.3% | 5,700 |
| 2022/07/28 | 2,070 | 2,094 | 2,055 | 2,090 | +30 | +1.5% | 18,400 |
| 2022/07/27 | 2,061 | 2,072 | 2,051 | 2,060 | -6 | -0.3% | 8,100 |
| 2022/07/26 | 2,067 | 2,075 | 2,060 | 2,066 | -1 | ±0% | 4,900 |
| 2022/07/25 | 2,087 | 2,087 | 2,062 | 2,067 | -16 | -0.8% | 9,400 |
| 2022/07/22 | 2,077 | 2,083 | 2,069 | 2,083 | +8 | +0.4% | 13,500 |
| 2022/07/21 | 2,049 | 2,076 | 2,049 | 2,075 | +12 | +0.6% | 12,600 |
| 2022/07/20 | 2,045 | 2,063 | 2,043 | 2,063 | +23 | +1.1% | 15,900 |
| 2022/07/19 | 2,035 | 2,047 | 2,020 | 2,040 | +9 | +0.4% | 8,100 |
| 2022/07/15 | 2,017 | 2,033 | 2,003 | 2,031 | +8 | +0.4% | 8,200 |
| 2022/07/14 | 2,031 | 2,041 | 2,023 | 2,023 | -34 | -1.7% | 7,000 |
| 2022/07/13 | 2,049 | 2,057 | 2,043 | 2,057 | +24 | +1.2% | 5,900 |
| 2022/07/12 | 2,068 | 2,068 | 2,027 | 2,033 | -37 | -1.8% | 9,600 |
| 2022/07/11 | 2,075 | 2,075 | 2,048 | 2,070 | +13 | +0.6% | 16,900 |
| 2022/07/08 | 2,075 | 2,075 | 2,033 | 2,057 | -1 | ±0% | 45,000 |
| 2022/07/07 | 2,006 | 2,060 | 2,006 | 2,058 | +61 | +3.1% | 24,700 |
| 2022/07/06 | 1,990 | 2,007 | 1,986 | 1,997 | +4 | +0.2% | 11,800 |
| 2022/07/05 | 1,998 | 2,005 | 1,992 | 1,993 | -3 | -0.2% | 9,100 |
| 2022/07/04 | 1,980 | 2,006 | 1,977 | 1,996 | +23 | +1.2% | 8,100 |
| 2022/07/01 | 1,987 | 1,990 | 1,969 | 1,973 | -17 | -0.9% | 15,800 |
| 2022/06/30 | 1,975 | 2,008 | 1,975 | 1,990 | +39 | +2% | 19,400 |
| 2022/06/29 | 2,000 | 2,017 | 1,951 | 1,951 | -72 | -3.6% | 26,800 |
| 2022/06/28 | 2,001 | 2,023 | 2,001 | 2,023 | +13 | +0.6% | 11,100 |
| 2022/06/27 | 2,005 | 2,010 | 1,997 | 2,010 | +12 | +0.6% | 12,500 |
| 2022/06/24 | 2,014 | 2,014 | 1,982 | 1,998 | +7 | +0.4% | 12,700 |
| 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 |
751～
800
件表示中 / 3769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 | 121,800円 | +3.2% | +3.2% | 3.53% | 8.71倍 | 0.78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 | 269,600円 | +5.3% | +13.8% | 2.60% | 7.48倍 | 0.84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 |
| 西華産 | 586,000円 | +12.0% | -13.8% | 3.77% | 11.63倍 | 1.50倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| 正栄食 | 406,000円 | +4.2% | -7.1% | 1.48% | 24.47倍 | 1.24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 |
| ヤマタネ | 293,300円 | +9.8% | +45.2% | 2.13% | 13.07倍 | 1.09倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
市場注目の銘柄
チャート関連のコラム
