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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,830 | 3,905 | 3,830 | 3,860 | -115 | -2.9% | 23,500 |
| 2019/08/06 | 3,955 | 4,035 | 3,925 | 3,975 | -100 | -2.5% | 14,500 |
| 2019/08/05 | 4,115 | 4,125 | 4,025 | 4,075 | -65 | -1.6% | 10,100 |
| 2019/08/02 | 4,185 | 4,200 | 4,130 | 4,140 | -70 | -1.7% | 16,100 |
| 2019/08/01 | 4,210 | 4,220 | 4,195 | 4,210 | +5 | +0.1% | 9,000 |
| 2019/07/31 | 4,225 | 4,235 | 4,205 | 4,205 | -55 | -1.3% | 9,000 |
| 2019/07/30 | 4,255 | 4,275 | 4,220 | 4,260 | ±0 | ±0% | 8,100 |
| 2019/07/29 | 4,230 | 4,275 | 4,230 | 4,260 | +30 | +0.7% | 9,000 |
| 2019/07/26 | 4,215 | 4,245 | 4,205 | 4,230 | +20 | +0.5% | 5,500 |
| 2019/07/25 | 4,180 | 4,210 | 4,130 | 4,210 | +100 | +2.4% | 14,800 |
| 2019/07/24 | 4,105 | 4,115 | 4,080 | 4,110 | +25 | +0.6% | 9,800 |
| 2019/07/23 | 4,080 | 4,105 | 4,070 | 4,085 | +5 | +0.1% | 5,200 |
| 2019/07/22 | 4,140 | 4,145 | 4,070 | 4,080 | -70 | -1.7% | 12,300 |
| 2019/07/19 | 4,120 | 4,170 | 4,110 | 4,150 | +30 | +0.7% | 8,800 |
| 2019/07/18 | 4,260 | 4,260 | 4,110 | 4,120 | -145 | -3.4% | 12,500 |
| 2019/07/17 | 4,205 | 4,275 | 4,200 | 4,265 | +25 | +0.6% | 14,500 |
| 2019/07/16 | 4,305 | 4,305 | 4,190 | 4,240 | -80 | -1.9% | 7,000 |
| 2019/07/12 | 4,345 | 4,345 | 4,240 | 4,320 | -35 | -0.8% | 9,600 |
| 2019/07/11 | 4,375 | 4,475 | 4,310 | 4,355 | +10 | +0.2% | 74,800 |
| 2019/07/10 | 4,345 | 4,440 | 4,320 | 4,345 | +70 | +1.6% | 63,100 |
| 2019/07/09 | 4,270 | 4,310 | 4,270 | 4,275 | -15 | -0.3% | 9,800 |
| 2019/07/08 | 4,305 | 4,305 | 4,285 | 4,290 | -30 | -0.7% | 12,500 |
| 2019/07/05 | 4,325 | 4,335 | 4,305 | 4,320 | -25 | -0.6% | 8,000 |
| 2019/07/04 | 4,325 | 4,355 | 4,325 | 4,345 | +50 | +1.2% | 11,600 |
| 2019/07/03 | 4,275 | 4,330 | 4,275 | 4,295 | +25 | +0.6% | 16,500 |
| 2019/07/02 | 4,180 | 4,295 | 4,170 | 4,270 | +70 | +1.7% | 25,500 |
| 2019/07/01 | 4,185 | 4,205 | 4,170 | 4,200 | +25 | +0.6% | 16,900 |
| 2019/06/28 | 4,170 | 4,240 | 4,170 | 4,175 | -10 | -0.2% | 19,500 |
| 2019/06/27 | 4,180 | 4,200 | 4,175 | 4,185 | ±0 | ±0% | 9,000 |
| 2019/06/26 | 4,185 | 4,205 | 4,185 | 4,185 | -15 | -0.4% | 12,200 |
| 2019/06/25 | 4,215 | 4,225 | 4,185 | 4,200 | +5 | +0.1% | 20,200 |
| 2019/06/24 | 4,170 | 4,200 | 4,135 | 4,195 | +95 | +2.3% | 27,300 |
| 2019/06/21 | 4,045 | 4,175 | 4,040 | 4,100 | +65 | +1.6% | 62,900 |
| 2019/06/20 | 4,000 | 4,060 | 4,000 | 4,035 | +40 | +1% | 19,300 |
| 2019/06/19 | 3,920 | 4,000 | 3,920 | 3,995 | +75 | +1.9% | 11,300 |
| 2019/06/18 | 3,945 | 3,945 | 3,875 | 3,920 | -20 | -0.5% | 22,200 |
| 2019/06/17 | 4,010 | 4,010 | 3,940 | 3,940 | -100 | -2.5% | 13,900 |
| 2019/06/14 | 4,055 | 4,065 | 4,000 | 4,040 | -50 | -1.2% | 12,900 |
| 2019/06/13 | 4,080 | 4,115 | 4,060 | 4,090 | +25 | +0.6% | 25,900 |
| 2019/06/12 | 4,070 | 4,095 | 4,035 | 4,065 | -20 | -0.5% | 21,900 |
| 2019/06/11 | 4,100 | 4,100 | 4,070 | 4,085 | ±0 | ±0% | 5,100 |
| 2019/06/10 | 4,070 | 4,115 | 4,070 | 4,085 | +25 | +0.6% | 12,200 |
| 2019/06/07 | 4,035 | 4,080 | 4,025 | 4,060 | +5 | +0.1% | 7,700 |
| 2019/06/06 | 4,055 | 4,060 | 4,035 | 4,055 | -5 | -0.1% | 4,900 |
| 2019/06/05 | 3,980 | 4,060 | 3,980 | 4,060 | +80 | +2% | 7,200 |
| 2019/06/04 | 3,985 | 3,985 | 3,905 | 3,980 | +10 | +0.3% | 6,600 |
| 2019/06/03 | 3,990 | 3,990 | 3,965 | 3,970 | -55 | -1.4% | 7,200 |
| 2019/05/31 | 4,050 | 4,050 | 4,010 | 4,025 | +20 | +0.5% | 12,800 |
| 2019/05/30 | 3,960 | 4,010 | 3,960 | 4,005 | +45 | +1.1% | 5,300 |
| 2019/05/29 | 3,950 | 4,000 | 3,925 | 3,960 | -30 | -0.8% | 8,800 |
1401～
1450
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
