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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 4,015 | 4,015 | 3,925 | 3,990 | -25 | -0.6% | 12,600 |
| 2019/05/27 | 4,095 | 4,095 | 4,015 | 4,015 | -70 | -1.7% | 10,400 |
| 2019/05/24 | 4,080 | 4,100 | 4,015 | 4,085 | +65 | +1.6% | 14,700 |
| 2019/05/23 | 3,905 | 4,035 | 3,905 | 4,020 | +120 | +3.1% | 14,200 |
| 2019/05/22 | 3,895 | 3,910 | 3,860 | 3,900 | +35 | +0.9% | 7,500 |
| 2019/05/21 | 3,855 | 3,875 | 3,825 | 3,865 | +10 | +0.3% | 5,900 |
| 2019/05/20 | 3,900 | 3,915 | 3,825 | 3,855 | -25 | -0.6% | 9,400 |
| 2019/05/17 | 3,835 | 3,885 | 3,825 | 3,880 | +55 | +1.4% | 11,100 |
| 2019/05/16 | 3,850 | 3,850 | 3,800 | 3,825 | -25 | -0.6% | 17,200 |
| 2019/05/15 | 3,875 | 3,875 | 3,810 | 3,850 | -5 | -0.1% | 9,200 |
| 2019/05/14 | 3,875 | 3,900 | 3,800 | 3,855 | -90 | -2.3% | 13,300 |
| 2019/05/13 | 3,905 | 3,965 | 3,845 | 3,945 | +35 | +0.9% | 11,500 |
| 2019/05/10 | 4,040 | 4,045 | 3,905 | 3,910 | -195 | -4.8% | 24,800 |
| 2019/05/09 | 4,055 | 4,140 | 4,055 | 4,105 | +10 | +0.2% | 27,400 |
| 2019/05/08 | 4,000 | 4,100 | 4,000 | 4,095 | +125 | +3.1% | 27,300 |
| 2019/05/07 | 3,945 | 3,995 | 3,935 | 3,970 | -45 | -1.1% | 9,100 |
| 2019/04/26 | 3,990 | 4,035 | 3,940 | 4,015 | +15 | +0.4% | 8,100 |
| 2019/04/25 | 4,040 | 4,040 | 3,995 | 4,000 | ±0 | ±0% | 14,000 |
| 2019/04/24 | 4,050 | 4,050 | 3,985 | 4,000 | -40 | -1% | 7,000 |
| 2019/04/23 | 4,000 | 4,055 | 4,000 | 4,040 | +30 | +0.7% | 10,300 |
| 2019/04/22 | 3,995 | 4,015 | 3,965 | 4,010 | +15 | +0.4% | 5,300 |
| 2019/04/19 | 3,965 | 4,010 | 3,930 | 3,995 | +30 | +0.8% | 12,000 |
| 2019/04/18 | 3,975 | 3,975 | 3,930 | 3,965 | -15 | -0.4% | 10,600 |
| 2019/04/17 | 3,875 | 3,990 | 3,875 | 3,980 | +105 | +2.7% | 11,200 |
| 2019/04/16 | 3,910 | 3,920 | 3,875 | 3,875 | -25 | -0.6% | 4,600 |
| 2019/04/15 | 3,835 | 3,900 | 3,835 | 3,900 | +130 | +3.4% | 11,800 |
| 2019/04/12 | 3,775 | 3,790 | 3,750 | 3,770 | -10 | -0.3% | 4,300 |
| 2019/04/11 | 3,815 | 3,815 | 3,760 | 3,780 | -25 | -0.7% | 5,500 |
| 2019/04/10 | 3,785 | 3,820 | 3,785 | 3,805 | -25 | -0.7% | 3,700 |
| 2019/04/09 | 3,830 | 3,840 | 3,790 | 3,830 | -5 | -0.1% | 8,700 |
| 2019/04/08 | 3,850 | 3,850 | 3,810 | 3,835 | -5 | -0.1% | 2,200 |
| 2019/04/05 | 3,815 | 3,845 | 3,805 | 3,840 | +10 | +0.3% | 5,400 |
| 2019/04/04 | 3,795 | 3,850 | 3,790 | 3,830 | -10 | -0.3% | 6,700 |
| 2019/04/03 | 3,815 | 3,840 | 3,775 | 3,840 | +40 | +1.1% | 9,800 |
| 2019/04/02 | 3,900 | 3,910 | 3,800 | 3,800 | -75 | -1.9% | 9,300 |
| 2019/04/01 | 3,825 | 3,915 | 3,790 | 3,875 | +90 | +2.4% | 14,700 |
| 2019/03/29 | 3,765 | 3,795 | 3,750 | 3,785 | +30 | +0.8% | 10,400 |
| 2019/03/28 | 3,875 | 3,875 | 3,755 | 3,755 | -160 | -4.1% | 15,000 |
| 2019/03/27 | 3,985 | 3,985 | 3,880 | 3,915 | -170 | -4.2% | 36,200 |
| 2019/03/26 | 3,965 | 4,085 | 3,965 | 4,085 | +160 | +4.1% | 73,200 |
| 2019/03/25 | 3,945 | 3,960 | 3,910 | 3,925 | -70 | -1.8% | 36,200 |
| 2019/03/22 | 3,935 | 3,995 | 3,925 | 3,995 | +60 | +1.5% | 28,100 |
| 2019/03/20 | 3,870 | 3,940 | 3,855 | 3,935 | +65 | +1.7% | 18,500 |
| 2019/03/19 | 3,820 | 3,870 | 3,760 | 3,870 | +45 | +1.2% | 15,800 |
| 2019/03/18 | 3,800 | 3,825 | 3,755 | 3,825 | +35 | +0.9% | 35,000 |
| 2019/03/15 | 3,795 | 3,830 | 3,770 | 3,790 | -15 | -0.4% | 25,800 |
| 2019/03/14 | 3,850 | 3,855 | 3,795 | 3,805 | ±0 | ±0% | 20,300 |
| 2019/03/13 | 3,885 | 3,885 | 3,790 | 3,805 | -120 | -3.1% | 19,700 |
| 2019/03/12 | 3,825 | 3,925 | 3,805 | 3,925 | +135 | +3.6% | 14,200 |
| 2019/03/11 | 3,770 | 3,795 | 3,765 | 3,790 | +25 | +0.7% | 13,900 |
1451～
1500
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
