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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,815 | 3,815 | 3,740 | 3,765 | -120 | -3.1% | 25,900 |
| 2019/03/07 | 3,940 | 3,940 | 3,875 | 3,885 | -55 | -1.4% | 18,800 |
| 2019/03/06 | 3,975 | 3,985 | 3,930 | 3,940 | -35 | -0.9% | 17,000 |
| 2019/03/05 | 3,935 | 3,975 | 3,935 | 3,975 | ±0 | ±0% | 6,200 |
| 2019/03/04 | 3,950 | 3,980 | 3,925 | 3,975 | +25 | +0.6% | 10,400 |
| 2019/03/01 | 3,925 | 3,970 | 3,925 | 3,950 | +15 | +0.4% | 11,000 |
| 2019/02/28 | 3,980 | 3,980 | 3,930 | 3,935 | -45 | -1.1% | 14,700 |
| 2019/02/27 | 3,985 | 4,015 | 3,980 | 3,980 | -10 | -0.3% | 10,700 |
| 2019/02/26 | 4,025 | 4,065 | 3,975 | 3,990 | -15 | -0.4% | 13,300 |
| 2019/02/25 | 3,990 | 4,015 | 3,980 | 4,005 | +15 | +0.4% | 8,700 |
| 2019/02/22 | 4,010 | 4,010 | 3,960 | 3,990 | -35 | -0.9% | 13,400 |
| 2019/02/21 | 4,020 | 4,035 | 4,010 | 4,025 | +5 | +0.1% | 6,900 |
| 2019/02/20 | 4,035 | 4,065 | 4,005 | 4,020 | -20 | -0.5% | 7,800 |
| 2019/02/19 | 4,050 | 4,050 | 3,995 | 4,040 | -10 | -0.2% | 11,300 |
| 2019/02/18 | 4,055 | 4,065 | 4,025 | 4,050 | +65 | +1.6% | 9,600 |
| 2019/02/15 | 4,005 | 4,005 | 3,920 | 3,985 | -55 | -1.4% | 16,600 |
| 2019/02/14 | 4,015 | 4,050 | 3,985 | 4,040 | -15 | -0.4% | 12,400 |
| 2019/02/13 | 4,095 | 4,095 | 3,995 | 4,055 | ±0 | ±0% | 27,700 |
| 2019/02/12 | 3,935 | 4,080 | 3,935 | 4,055 | +120 | +3% | 24,800 |
| 2019/02/08 | 3,905 | 4,020 | 3,890 | 3,935 | -85 | -2.1% | 23,500 |
| 2019/02/07 | 3,855 | 4,040 | 3,855 | 4,020 | +120 | +3.1% | 28,400 |
| 2019/02/06 | 3,730 | 4,035 | 3,715 | 3,900 | +275 | +7.6% | 72,700 |
| 2019/02/05 | 3,640 | 3,685 | 3,595 | 3,625 | -10 | -0.3% | 21,000 |
| 2019/02/04 | 3,670 | 3,710 | 3,625 | 3,635 | -5 | -0.1% | 22,900 |
| 2019/02/01 | 3,680 | 3,705 | 3,625 | 3,640 | -75 | -2% | 22,800 |
| 2019/01/31 | 3,720 | 3,760 | 3,705 | 3,715 | ±0 | ±0% | 16,300 |
| 2019/01/30 | 3,830 | 3,830 | 3,715 | 3,715 | -110 | -2.9% | 25,500 |
| 2019/01/29 | 3,840 | 3,845 | 3,805 | 3,825 | -35 | -0.9% | 14,100 |
| 2019/01/28 | 3,950 | 3,950 | 3,855 | 3,860 | -110 | -2.8% | 18,300 |
| 2019/01/25 | 4,000 | 4,055 | 3,970 | 3,970 | -15 | -0.4% | 12,900 |
| 2019/01/24 | 4,020 | 4,065 | 3,980 | 3,985 | -35 | -0.9% | 14,900 |
| 2019/01/23 | 3,960 | 4,030 | 3,950 | 4,020 | +25 | +0.6% | 14,400 |
| 2019/01/22 | 4,030 | 4,095 | 3,985 | 3,995 | +35 | +0.9% | 18,900 |
| 2019/01/21 | 3,975 | 3,980 | 3,925 | 3,960 | +55 | +1.4% | 7,800 |
| 2019/01/18 | 3,875 | 3,995 | 3,875 | 3,905 | +75 | +2% | 24,800 |
| 2019/01/17 | 3,810 | 3,910 | 3,805 | 3,830 | +20 | +0.5% | 10,700 |
| 2019/01/16 | 3,755 | 3,845 | 3,730 | 3,810 | +55 | +1.5% | 12,400 |
| 2019/01/15 | 3,670 | 3,775 | 3,640 | 3,755 | +50 | +1.3% | 10,700 |
| 2019/01/11 | 3,795 | 3,795 | 3,695 | 3,705 | -95 | -2.5% | 18,500 |
| 2019/01/10 | 3,865 | 3,865 | 3,790 | 3,800 | -65 | -1.7% | 8,700 |
| 2019/01/09 | 3,920 | 3,950 | 3,860 | 3,865 | -30 | -0.8% | 11,800 |
| 2019/01/08 | 3,890 | 3,910 | 3,830 | 3,895 | +10 | +0.3% | 10,300 |
| 2019/01/07 | 3,875 | 3,920 | 3,870 | 3,885 | +100 | +2.6% | 10,900 |
| 2019/01/04 | 3,715 | 3,795 | 3,645 | 3,785 | ±0 | ±0% | 11,100 |
| 2018/12/28 | 3,825 | 3,825 | 3,775 | 3,785 | -70 | -1.8% | 7,700 |
| 2018/12/27 | 3,760 | 3,860 | 3,730 | 3,855 | +275 | +7.7% | 21,100 |
| 2018/12/26 | 3,490 | 3,650 | 3,490 | 3,580 | +70 | +2% | 17,500 |
| 2018/12/25 | 3,525 | 3,530 | 3,385 | 3,510 | -135 | -3.7% | 48,900 |
| 2018/12/21 | 3,625 | 3,665 | 3,475 | 3,645 | +15 | +0.4% | 55,200 |
| 2018/12/20 | 3,730 | 3,765 | 3,605 | 3,630 | -160 | -4.2% | 29,400 |
1501～
1550
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
