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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,930 | 4,050 | 3,930 | 4,050 | +165 | +4.2% | 13,500 |
| 2020/10/30 | 3,905 | 3,950 | 3,865 | 3,885 | -50 | -1.3% | 10,600 |
| 2020/10/29 | 3,915 | 3,935 | 3,880 | 3,935 | +20 | +0.5% | 6,700 |
| 2020/10/28 | 3,940 | 3,975 | 3,880 | 3,915 | -20 | -0.5% | 9,700 |
| 2020/10/27 | 3,995 | 3,995 | 3,920 | 3,935 | -60 | -1.5% | 8,600 |
| 2020/10/26 | 4,005 | 4,020 | 3,995 | 3,995 | -35 | -0.9% | 3,100 |
| 2020/10/23 | 4,095 | 4,095 | 4,025 | 4,030 | -30 | -0.7% | 4,900 |
| 2020/10/22 | 4,070 | 4,070 | 4,025 | 4,060 | +30 | +0.7% | 3,400 |
| 2020/10/21 | 4,095 | 4,100 | 4,030 | 4,030 | -40 | -1% | 6,500 |
| 2020/10/20 | 4,040 | 4,090 | 4,035 | 4,070 | +60 | +1.5% | 10,900 |
| 2020/10/19 | 3,925 | 4,010 | 3,925 | 4,010 | +90 | +2.3% | 4,800 |
| 2020/10/16 | 3,925 | 3,950 | 3,910 | 3,920 | -5 | -0.1% | 4,500 |
| 2020/10/15 | 3,940 | 3,945 | 3,925 | 3,925 | -35 | -0.9% | 5,000 |
| 2020/10/14 | 3,940 | 3,960 | 3,935 | 3,960 | +10 | +0.3% | 4,100 |
| 2020/10/13 | 4,035 | 4,035 | 3,950 | 3,950 | -30 | -0.8% | 6,800 |
| 2020/10/12 | 4,005 | 4,005 | 3,970 | 3,980 | -25 | -0.6% | 7,000 |
| 2020/10/09 | 4,025 | 4,030 | 3,990 | 4,005 | -25 | -0.6% | 7,500 |
| 2020/10/08 | 4,030 | 4,045 | 4,020 | 4,030 | ±0 | ±0% | 6,000 |
| 2020/10/07 | 4,060 | 4,065 | 4,025 | 4,030 | -65 | -1.6% | 10,700 |
| 2020/10/06 | 4,110 | 4,110 | 4,065 | 4,095 | -15 | -0.4% | 5,900 |
| 2020/10/05 | 4,040 | 4,110 | 4,035 | 4,110 | +55 | +1.4% | 16,000 |
| 2020/10/02 | 4,210 | 4,210 | 4,040 | 4,055 | - | - | 12,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,280 | 4,300 | 4,135 | 4,155 | -125 | -2.9% | 16,900 |
| 2020/09/29 | 4,225 | 4,290 | 4,190 | 4,280 | +55 | +1.3% | 25,000 |
| 2020/09/28 | 4,125 | 4,245 | 4,125 | 4,225 | +90 | +2.2% | 30,400 |
| 2020/09/25 | 4,120 | 4,145 | 4,095 | 4,135 | +15 | +0.4% | 18,200 |
| 2020/09/24 | 4,100 | 4,135 | 4,090 | 4,120 | +20 | +0.5% | 12,400 |
| 2020/09/23 | 4,075 | 4,120 | 4,070 | 4,100 | -15 | -0.4% | 12,200 |
| 2020/09/18 | 4,090 | 4,120 | 4,080 | 4,115 | +15 | +0.4% | 12,600 |
| 2020/09/17 | 4,125 | 4,130 | 4,065 | 4,100 | -20 | -0.5% | 8,700 |
| 2020/09/16 | 4,065 | 4,120 | 4,025 | 4,120 | +90 | +2.2% | 11,100 |
| 2020/09/15 | 4,080 | 4,080 | 4,010 | 4,030 | -50 | -1.2% | 7,200 |
| 2020/09/14 | 4,080 | 4,135 | 4,055 | 4,080 | +45 | +1.1% | 13,400 |
| 2020/09/11 | 4,010 | 4,040 | 4,010 | 4,035 | +25 | +0.6% | 7,700 |
| 2020/09/10 | 4,075 | 4,075 | 3,985 | 4,010 | -20 | -0.5% | 11,700 |
| 2020/09/09 | 4,025 | 4,040 | 3,975 | 4,030 | +10 | +0.2% | 10,900 |
| 2020/09/08 | 4,035 | 4,045 | 4,005 | 4,020 | -15 | -0.4% | 7,100 |
| 2020/09/07 | 4,055 | 4,060 | 4,015 | 4,035 | +10 | +0.2% | 3,500 |
| 2020/09/04 | 4,040 | 4,040 | 3,990 | 4,025 | +20 | +0.5% | 9,200 |
| 2020/09/03 | 4,120 | 4,120 | 4,005 | 4,005 | -100 | -2.4% | 9,700 |
| 2020/09/02 | 3,970 | 4,110 | 3,955 | 4,105 | +150 | +3.8% | 10,900 |
| 2020/09/01 | 3,965 | 3,985 | 3,930 | 3,955 | +10 | +0.3% | 10,000 |
| 2020/08/31 | 3,925 | 3,955 | 3,925 | 3,945 | +20 | +0.5% | 13,400 |
| 2020/08/28 | 4,050 | 4,050 | 3,900 | 3,925 | -100 | -2.5% | 20,500 |
| 2020/08/27 | 4,080 | 4,080 | 3,975 | 4,025 | -35 | -0.9% | 9,300 |
| 2020/08/26 | 4,080 | 4,100 | 4,050 | 4,060 | -30 | -0.7% | 3,600 |
| 2020/08/25 | 4,090 | 4,110 | 4,005 | 4,090 | +70 | +1.7% | 12,700 |
| 2020/08/24 | 4,020 | 4,035 | 3,975 | 4,020 | +25 | +0.6% | 9,800 |
| 2020/08/21 | 4,005 | 4,020 | 3,975 | 3,995 | ±0 | ±0% | 9,700 |
1101～
1150
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
