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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 2,450 | 2,478 | 2,422 | 2,428 | -51 | -2.1% | 57,200 |
| 2021/03/30 | 2,445 | 2,486 | 2,396 | 2,479 | -2,721 | -52.3% | 87,400 |
| 2021/03/29 | 5,260 | 5,300 | 5,150 | 5,200 | +10 | +0.2% | 52,200 |
| 2021/03/26 | 5,160 | 5,220 | 5,150 | 5,190 | +20 | +0.4% | 17,900 |
| 2021/03/25 | 5,150 | 5,200 | 5,120 | 5,170 | +70 | +1.4% | 16,700 |
| 2021/03/24 | 5,200 | 5,200 | 5,100 | 5,100 | -100 | -1.9% | 17,400 |
| 2021/03/23 | 5,290 | 5,290 | 5,200 | 5,200 | -60 | -1.1% | 14,400 |
| 2021/03/22 | 5,250 | 5,300 | 5,230 | 5,260 | ±0 | ±0% | 13,100 |
| 2021/03/19 | 5,180 | 5,280 | 5,130 | 5,260 | +80 | +1.5% | 28,700 |
| 2021/03/18 | 5,160 | 5,180 | 5,110 | 5,180 | +10 | +0.2% | 19,400 |
| 2021/03/17 | 5,220 | 5,230 | 5,130 | 5,170 | -40 | -0.8% | 16,000 |
| 2021/03/16 | 5,070 | 5,220 | 5,060 | 5,210 | +140 | +2.8% | 24,700 |
| 2021/03/15 | 4,880 | 5,070 | 4,880 | 5,070 | +175 | +3.6% | 23,000 |
| 2021/03/12 | 4,895 | 4,895 | 4,850 | 4,895 | -5 | -0.1% | 21,200 |
| 2021/03/11 | 4,870 | 4,915 | 4,840 | 4,900 | +30 | +0.6% | 18,400 |
| 2021/03/10 | 4,860 | 4,900 | 4,795 | 4,870 | +10 | +0.2% | 31,500 |
| 2021/03/09 | 4,715 | 4,875 | 4,680 | 4,860 | +185 | +4% | 43,000 |
| 2021/03/08 | 4,670 | 4,705 | 4,620 | 4,675 | +60 | +1.3% | 35,700 |
| 2021/03/05 | 4,485 | 4,620 | 4,435 | 4,615 | +130 | +2.9% | 49,700 |
| 2021/03/04 | 4,500 | 4,660 | 4,455 | 4,485 | +140 | +3.2% | 127,800 |
| 2021/03/03 | 4,285 | 4,345 | 4,280 | 4,345 | +50 | +1.2% | 11,000 |
| 2021/03/02 | 4,310 | 4,310 | 4,255 | 4,295 | -25 | -0.6% | 26,500 |
| 2021/03/01 | 4,300 | 4,330 | 4,270 | 4,320 | +70 | +1.6% | 19,200 |
| 2021/02/26 | 4,270 | 4,330 | 4,250 | 4,250 | -70 | -1.6% | 23,900 |
| 2021/02/25 | 4,325 | 4,325 | 4,250 | 4,320 | +60 | +1.4% | 16,200 |
| 2021/02/24 | 4,330 | 4,330 | 4,240 | 4,260 | -50 | -1.2% | 16,200 |
| 2021/02/22 | 4,325 | 4,380 | 4,300 | 4,310 | -15 | -0.3% | 11,800 |
| 2021/02/19 | 4,255 | 4,350 | 4,205 | 4,325 | +60 | +1.4% | 25,900 |
| 2021/02/18 | 4,355 | 4,355 | 4,250 | 4,265 | -90 | -2.1% | 20,800 |
| 2021/02/17 | 4,365 | 4,430 | 4,330 | 4,355 | -10 | -0.2% | 20,000 |
| 2021/02/16 | 4,415 | 4,415 | 4,320 | 4,365 | -50 | -1.1% | 24,400 |
| 2021/02/15 | 4,435 | 4,470 | 4,395 | 4,415 | -20 | -0.5% | 17,600 |
| 2021/02/12 | 4,530 | 4,545 | 4,435 | 4,435 | -55 | -1.2% | 7,600 |
| 2021/02/10 | 4,545 | 4,565 | 4,490 | 4,490 | -55 | -1.2% | 10,700 |
| 2021/02/09 | 4,500 | 4,550 | 4,440 | 4,545 | +40 | +0.9% | 18,500 |
| 2021/02/08 | 4,400 | 4,520 | 4,400 | 4,505 | +150 | +3.4% | 30,900 |
| 2021/02/05 | 4,360 | 4,360 | 4,300 | 4,355 | +50 | +1.2% | 21,100 |
| 2021/02/04 | 4,330 | 4,360 | 4,270 | 4,305 | +40 | +0.9% | 23,500 |
| 2021/02/03 | 4,230 | 4,295 | 4,225 | 4,265 | +35 | +0.8% | 7,700 |
| 2021/02/02 | 4,215 | 4,265 | 4,200 | 4,230 | +15 | +0.4% | 13,600 |
| 2021/02/01 | 4,265 | 4,270 | 4,215 | 4,215 | ±0 | ±0% | 5,800 |
| 2021/01/29 | 4,275 | 4,305 | 4,215 | 4,215 | -80 | -1.9% | 8,400 |
| 2021/01/28 | 4,190 | 4,325 | 4,190 | 4,295 | +60 | +1.4% | 16,500 |
| 2021/01/27 | 4,190 | 4,255 | 4,190 | 4,235 | +35 | +0.8% | 5,300 |
| 2021/01/26 | 4,190 | 4,265 | 4,190 | 4,200 | +5 | +0.1% | 5,900 |
| 2021/01/25 | 4,285 | 4,285 | 4,195 | 4,195 | -45 | -1.1% | 10,100 |
| 2021/01/22 | 4,250 | 4,270 | 4,220 | 4,240 | -20 | -0.5% | 9,300 |
| 2021/01/21 | 4,260 | 4,300 | 4,245 | 4,260 | +5 | +0.1% | 7,300 |
| 2021/01/20 | 4,315 | 4,315 | 4,245 | 4,255 | -65 | -1.5% | 12,400 |
| 2021/01/19 | 4,230 | 4,360 | 4,215 | 4,320 | +90 | +2.1% | 12,700 |
1001～
1050
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
