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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,950 | 1,950 | 1,934 | 1,936 | +12 | +0.6% | 19,000 |
| 2021/12/20 | 1,957 | 1,957 | 1,923 | 1,924 | -39 | -2% | 23,200 |
| 2021/12/17 | 1,963 | 1,967 | 1,956 | 1,963 | +6 | +0.3% | 29,400 |
| 2021/12/16 | 1,951 | 1,960 | 1,946 | 1,957 | +6 | +0.3% | 24,200 |
| 2021/12/15 | 1,960 | 1,970 | 1,949 | 1,951 | -10 | -0.5% | 20,800 |
| 2021/12/14 | 1,955 | 1,962 | 1,941 | 1,961 | +8 | +0.4% | 35,100 |
| 2021/12/13 | 1,979 | 1,979 | 1,941 | 1,953 | +2 | +0.1% | 23,400 |
| 2021/12/10 | 1,950 | 1,958 | 1,930 | 1,951 | +5 | +0.3% | 48,800 |
| 2021/12/09 | 1,960 | 1,960 | 1,932 | 1,946 | -14 | -0.7% | 24,100 |
| 2021/12/08 | 1,979 | 1,979 | 1,949 | 1,960 | -3 | -0.2% | 35,900 |
| 2021/12/07 | 1,926 | 1,965 | 1,915 | 1,963 | +56 | +2.9% | 43,600 |
| 2021/12/06 | 1,930 | 1,935 | 1,901 | 1,907 | -16 | -0.8% | 36,500 |
| 2021/12/03 | 1,906 | 1,923 | 1,877 | 1,923 | +20 | +1.1% | 56,900 |
| 2021/12/02 | 1,885 | 1,936 | 1,882 | 1,903 | +30 | +1.6% | 74,700 |
| 2021/12/01 | 1,825 | 1,899 | 1,824 | 1,873 | +29 | +1.6% | 86,300 |
| 2021/11/30 | 1,814 | 1,861 | 1,800 | 1,844 | +47 | +2.6% | 446,800 |
| 2021/11/29 | 1,817 | 1,828 | 1,792 | 1,797 | -46 | -2.5% | 101,000 |
| 2021/11/26 | 1,875 | 1,875 | 1,820 | 1,843 | -37 | -2% | 86,300 |
| 2021/11/25 | 1,925 | 1,925 | 1,880 | 1,880 | -37 | -1.9% | 78,300 |
| 2021/11/24 | 1,914 | 1,922 | 1,902 | 1,917 | -1 | -0.1% | 68,100 |
| 2021/11/22 | 1,935 | 1,935 | 1,911 | 1,918 | -27 | -1.4% | 49,100 |
| 2021/11/19 | 1,974 | 1,980 | 1,941 | 1,945 | -29 | -1.5% | 57,900 |
| 2021/11/18 | 1,997 | 1,999 | 1,974 | 1,974 | -25 | -1.3% | 57,000 |
| 2021/11/17 | 2,010 | 2,022 | 1,999 | 1,999 | -13 | -0.6% | 62,600 |
| 2021/11/16 | 2,007 | 2,030 | 1,996 | 2,012 | +7 | +0.3% | 62,200 |
| 2021/11/15 | 2,025 | 2,037 | 2,005 | 2,005 | -19 | -0.9% | 60,400 |
| 2021/11/12 | 2,036 | 2,077 | 2,023 | 2,024 | -11 | -0.5% | 66,700 |
| 2021/11/11 | 2,065 | 2,075 | 2,035 | 2,035 | -29 | -1.4% | 48,600 |
| 2021/11/10 | 2,124 | 2,131 | 2,062 | 2,064 | -56 | -2.6% | 53,500 |
| 2021/11/09 | 2,152 | 2,157 | 2,120 | 2,120 | -32 | -1.5% | 23,800 |
| 2021/11/08 | 2,155 | 2,197 | 2,150 | 2,152 | +15 | +0.7% | 29,900 |
| 2021/11/05 | 2,199 | 2,204 | 2,137 | 2,137 | -130 | -5.7% | 54,200 |
| 2021/11/04 | 2,125 | 2,267 | 2,125 | 2,267 | +142 | +6.7% | 88,000 |
| 2021/11/02 | 2,167 | 2,171 | 2,122 | 2,125 | -38 | -1.8% | 33,000 |
| 2021/11/01 | 2,152 | 2,165 | 2,143 | 2,163 | +20 | +0.9% | 18,700 |
| 2021/10/29 | 2,127 | 2,143 | 2,106 | 2,143 | +14 | +0.7% | 20,900 |
| 2021/10/28 | 2,110 | 2,134 | 2,090 | 2,129 | +26 | +1.2% | 36,900 |
| 2021/10/27 | 2,120 | 2,122 | 2,102 | 2,103 | -17 | -0.8% | 14,100 |
| 2021/10/26 | 2,116 | 2,131 | 2,116 | 2,120 | +4 | +0.2% | 8,400 |
| 2021/10/25 | 2,130 | 2,130 | 2,112 | 2,116 | -18 | -0.8% | 20,200 |
| 2021/10/22 | 2,151 | 2,167 | 2,132 | 2,134 | -31 | -1.4% | 13,800 |
| 2021/10/21 | 2,189 | 2,193 | 2,165 | 2,165 | -24 | -1.1% | 10,600 |
| 2021/10/20 | 2,196 | 2,196 | 2,179 | 2,189 | +13 | +0.6% | 12,700 |
| 2021/10/19 | 2,154 | 2,185 | 2,154 | 2,176 | +23 | +1.1% | 14,600 |
| 2021/10/18 | 2,159 | 2,159 | 2,142 | 2,153 | +9 | +0.4% | 14,200 |
| 2021/10/15 | 2,124 | 2,146 | 2,112 | 2,144 | +41 | +1.9% | 19,300 |
| 2021/10/14 | 2,129 | 2,129 | 2,101 | 2,103 | -26 | -1.2% | 18,000 |
| 2021/10/13 | 2,133 | 2,145 | 2,123 | 2,129 | -5 | -0.2% | 19,000 |
| 2021/10/12 | 2,131 | 2,142 | 2,123 | 2,134 | +3 | +0.1% | 14,900 |
| 2021/10/11 | 2,120 | 2,131 | 2,104 | 2,131 | +4 | +0.2% | 15,800 |
901～
950
件表示中 / 3770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 | 121,200円 | +3.2% | +3.2% | 3.55% | 8.67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 |
| 立花エレテ | 293,900円 | +2.2% | -7.9% | 3.40% | 12.14倍 | 0.70倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| 西華産 | 580,000円 | +12.0% | -13.8% | 3.81% | 11.51倍 | 1.48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 | 405,500円 | +4.2% | -7.1% | 1.48% | 24.44倍 | 1.23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 |
| ヨコレイ | 114,100円 | +3.9% | -13.7% | 2.10% | 24.04倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
市場注目の銘柄
チャート関連のコラム
