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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,832 | 2,853 | 2,826 | 2,837 | +6 | +0.2% | 9,500 |
| 2024/11/28 | 2,798 | 2,832 | 2,793 | 2,831 | +50 | +1.8% | 11,400 |
| 2024/11/27 | 2,804 | 2,804 | 2,753 | 2,781 | -23 | -0.8% | 17,200 |
| 2024/11/26 | 2,821 | 2,836 | 2,793 | 2,804 | -25 | -0.9% | 11,700 |
| 2024/11/25 | 2,834 | 2,854 | 2,829 | 2,829 | +24 | +0.9% | 17,700 |
| 2024/11/22 | 2,828 | 2,829 | 2,796 | 2,805 | -6 | -0.2% | 16,900 |
| 2024/11/21 | 2,800 | 2,818 | 2,792 | 2,811 | +24 | +0.9% | 12,700 |
| 2024/11/20 | 2,815 | 2,832 | 2,783 | 2,787 | -56 | -2% | 26,400 |
| 2024/11/19 | 2,882 | 2,882 | 2,843 | 2,843 | -22 | -0.8% | 26,500 |
| 2024/11/18 | 2,876 | 2,900 | 2,865 | 2,865 | -1 | ±0% | 11,800 |
| 2024/11/15 | 2,880 | 2,898 | 2,859 | 2,866 | +3 | +0.1% | 17,400 |
| 2024/11/14 | 2,949 | 3,015 | 2,852 | 2,863 | -85 | -2.9% | 46,700 |
| 2024/11/13 | 2,930 | 2,948 | 2,925 | 2,948 | +20 | +0.7% | 7,800 |
| 2024/11/12 | 2,919 | 2,979 | 2,919 | 2,928 | +9 | +0.3% | 13,900 |
| 2024/11/11 | 2,970 | 2,970 | 2,919 | 2,919 | -63 | -2.1% | 6,300 |
| 2024/11/08 | 3,000 | 3,040 | 2,975 | 2,982 | -16 | -0.5% | 15,200 |
| 2024/11/07 | 2,976 | 3,010 | 2,972 | 2,998 | +48 | +1.6% | 15,300 |
| 2024/11/06 | 2,926 | 2,972 | 2,926 | 2,950 | +20 | +0.7% | 14,200 |
| 2024/11/05 | 2,950 | 2,950 | 2,930 | 2,930 | -5 | -0.2% | 7,200 |
| 2024/11/01 | 2,953 | 2,959 | 2,932 | 2,935 | -38 | -1.3% | 7,100 |
| 2024/10/31 | 2,933 | 2,994 | 2,933 | 2,973 | +40 | +1.4% | 15,500 |
| 2024/10/30 | 2,914 | 2,947 | 2,907 | 2,933 | +18 | +0.6% | 43,400 |
| 2024/10/29 | 2,891 | 2,924 | 2,877 | 2,915 | +15 | +0.5% | 7,500 |
| 2024/10/28 | 2,820 | 2,905 | 2,820 | 2,900 | +63 | +2.2% | 8,900 |
| 2024/10/25 | 2,866 | 2,866 | 2,808 | 2,837 | -15 | -0.5% | 16,100 |
| 2024/10/24 | 2,815 | 2,864 | 2,815 | 2,852 | +9 | +0.3% | 12,200 |
| 2024/10/23 | 2,866 | 2,883 | 2,843 | 2,843 | -23 | -0.8% | 8,300 |
| 2024/10/22 | 2,881 | 2,920 | 2,862 | 2,866 | -11 | -0.4% | 17,500 |
| 2024/10/21 | 2,861 | 2,877 | 2,860 | 2,877 | +17 | +0.6% | 8,300 |
| 2024/10/18 | 2,864 | 2,870 | 2,840 | 2,860 | +3 | +0.1% | 13,600 |
| 2024/10/17 | 2,904 | 2,904 | 2,857 | 2,857 | -30 | -1% | 12,300 |
| 2024/10/16 | 2,898 | 2,928 | 2,887 | 2,887 | -35 | -1.2% | 17,500 |
| 2024/10/15 | 2,900 | 2,938 | 2,900 | 2,922 | +36 | +1.2% | 12,900 |
| 2024/10/11 | 2,926 | 2,926 | 2,886 | 2,886 | -40 | -1.4% | 14,900 |
| 2024/10/10 | 2,924 | 2,929 | 2,902 | 2,926 | +4 | +0.1% | 8,300 |
| 2024/10/09 | 2,954 | 2,955 | 2,907 | 2,922 | -31 | -1% | 16,500 |
| 2024/10/08 | 2,982 | 2,991 | 2,953 | 2,953 | -31 | -1% | 13,800 |
| 2024/10/07 | 2,978 | 2,998 | 2,972 | 2,984 | +37 | +1.3% | 16,100 |
| 2024/10/04 | 2,948 | 2,970 | 2,936 | 2,947 | +31 | +1.1% | 21,000 |
| 2024/10/03 | 2,901 | 2,934 | 2,898 | 2,916 | +65 | +2.3% | 17,000 |
| 2024/10/02 | 2,919 | 2,923 | 2,843 | 2,851 | -60 | -2.1% | 29,100 |
| 2024/10/01 | 2,949 | 2,949 | 2,905 | 2,911 | +7 | +0.2% | 18,400 |
| 2024/09/30 | 2,990 | 2,990 | 2,897 | 2,904 | -96 | -3.2% | 23,400 |
| 2024/09/27 | 3,115 | 3,115 | 2,980 | 3,000 | -115 | -3.7% | 43,900 |
| 2024/09/26 | 3,075 | 3,130 | 3,050 | 3,115 | +60 | +2% | 51,500 |
| 2024/09/25 | 3,100 | 3,100 | 3,035 | 3,055 | -10 | -0.3% | 32,600 |
| 2024/09/24 | 3,100 | 3,100 | 3,035 | 3,065 | +40 | +1.3% | 29,800 |
| 2024/09/20 | 2,996 | 3,055 | 2,991 | 3,025 | +27 | +0.9% | 35,700 |
| 2024/09/19 | 2,998 | 3,025 | 2,960 | 2,998 | +16 | +0.5% | 22,600 |
| 2024/09/18 | 2,939 | 2,987 | 2,931 | 2,982 | +43 | +1.5% | 18,600 |
101～
150
件表示中 / 3691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 | 120,200円 | +0.4% | +0.2% | 3.05% | 6.39倍 | 0.89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 |
| 第一実 | 224,600円 | +17.7% | +49.9% | 4.10% | 8.14倍 | 0.93倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ヤマエＧＨＤ | 254,000円 | +26.3% | +22.0% | 2.76% | 7.83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 |
| 正栄食 | 406,500円 | -0.2% | -9.1% | 1.48% | 22.84倍 | 1.29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 |
| バイタルＫＳＫ | 130,700円 | +2.1% | +2.2% | 3.44% | 9.01倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
