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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 4,475 | 4,480 | 4,390 | 4,400 | -110 | -2.4% | 35,300 |
| 2018/11/06 | 4,440 | 4,540 | 4,440 | 4,510 | +75 | +1.7% | 15,700 |
| 2018/11/05 | 4,500 | 4,555 | 4,425 | 4,435 | -190 | -4.1% | 39,000 |
| 2018/11/02 | 4,555 | 4,655 | 4,555 | 4,625 | +40 | +0.9% | 30,200 |
| 2018/11/01 | 4,535 | 4,620 | 4,525 | 4,585 | +10 | +0.2% | 18,300 |
| 2018/10/31 | 4,585 | 4,670 | 4,545 | 4,575 | +5 | +0.1% | 25,700 |
| 2018/10/30 | 4,435 | 4,570 | 4,435 | 4,570 | +125 | +2.8% | 71,600 |
| 2018/10/29 | 4,465 | 4,535 | 4,435 | 4,445 | -15 | -0.3% | 15,000 |
| 2018/10/26 | 4,455 | 4,510 | 4,420 | 4,460 | +15 | +0.3% | 30,800 |
| 2018/10/25 | 4,445 | 4,500 | 4,425 | 4,445 | -65 | -1.4% | 31,000 |
| 2018/10/24 | 4,495 | 4,535 | 4,425 | 4,510 | +55 | +1.2% | 20,300 |
| 2018/10/23 | 4,560 | 4,560 | 4,455 | 4,455 | -140 | -3% | 18,500 |
| 2018/10/22 | 4,520 | 4,615 | 4,470 | 4,595 | +100 | +2.2% | 15,600 |
| 2018/10/19 | 4,445 | 4,520 | 4,430 | 4,495 | +15 | +0.3% | 13,000 |
| 2018/10/18 | 4,610 | 4,610 | 4,470 | 4,480 | -130 | -2.8% | 21,000 |
| 2018/10/17 | 4,505 | 4,615 | 4,480 | 4,610 | +150 | +3.4% | 19,200 |
| 2018/10/16 | 4,430 | 4,465 | 4,425 | 4,460 | +30 | +0.7% | 22,400 |
| 2018/10/15 | 4,520 | 4,520 | 4,430 | 4,430 | -70 | -1.6% | 24,200 |
| 2018/10/12 | 4,430 | 4,515 | 4,430 | 4,500 | +50 | +1.1% | 24,000 |
| 2018/10/11 | 4,450 | 4,510 | 4,435 | 4,450 | -175 | -3.8% | 39,000 |
| 2018/10/10 | 4,565 | 4,655 | 4,565 | 4,625 | +60 | +1.3% | 19,800 |
| 2018/10/09 | 4,680 | 4,680 | 4,535 | 4,565 | -165 | -3.5% | 31,300 |
| 2018/10/05 | 4,730 | 4,770 | 4,715 | 4,730 | -40 | -0.8% | 12,100 |
| 2018/10/04 | 4,765 | 4,815 | 4,715 | 4,770 | +15 | +0.3% | 24,700 |
| 2018/10/03 | 4,820 | 4,845 | 4,755 | 4,755 | -65 | -1.3% | 33,400 |
| 2018/10/02 | 4,860 | 4,870 | 4,795 | 4,820 | -40 | -0.8% | 21,000 |
| 2018/10/01 | 4,900 | 4,940 | 4,845 | 4,860 | -35 | -0.7% | 27,100 |
| 2018/09/28 | 4,915 | 4,940 | 4,855 | 4,895 | +50 | +1% | 15,500 |
| 2018/09/27 | 4,920 | 4,920 | 4,780 | 4,845 | -80 | -1.6% | 27,600 |
| 2018/09/26 | 4,810 | 4,945 | 4,810 | 4,925 | +75 | +1.5% | 31,900 |
| 2018/09/25 | 4,720 | 4,855 | 4,720 | 4,850 | +130 | +2.8% | 35,400 |
| 2018/09/21 | 4,780 | 4,800 | 4,690 | 4,720 | -15 | -0.3% | 41,800 |
| 2018/09/20 | 4,860 | 4,860 | 4,720 | 4,735 | -55 | -1.1% | 22,600 |
| 2018/09/19 | 4,690 | 4,810 | 4,690 | 4,790 | +170 | +3.7% | 33,900 |
| 2018/09/18 | 4,530 | 4,635 | 4,510 | 4,620 | +70 | +1.5% | 26,400 |
| 2018/09/14 | 4,580 | 4,645 | 4,550 | 4,550 | -25 | -0.5% | 21,800 |
| 2018/09/13 | 4,535 | 4,620 | 4,535 | 4,575 | +55 | +1.2% | 12,500 |
| 2018/09/12 | 4,565 | 4,570 | 4,475 | 4,520 | -15 | -0.3% | 21,800 |
| 2018/09/11 | 4,625 | 4,635 | 4,520 | 4,535 | -40 | -0.9% | 20,200 |
| 2018/09/10 | 4,505 | 4,615 | 4,505 | 4,575 | +40 | +0.9% | 25,800 |
| 2018/09/07 | 4,545 | 4,555 | 4,485 | 4,535 | -5 | -0.1% | 11,100 |
| 2018/09/06 | 4,625 | 4,625 | 4,530 | 4,540 | -85 | -1.8% | 23,000 |
| 2018/09/05 | 4,625 | 4,640 | 4,570 | 4,625 | -40 | -0.9% | 20,900 |
| 2018/09/04 | 4,610 | 4,705 | 4,565 | 4,665 | +95 | +2.1% | 33,900 |
| 2018/09/03 | 4,645 | 4,655 | 4,560 | 4,570 | -75 | -1.6% | 16,700 |
| 2018/08/31 | 4,685 | 4,685 | 4,635 | 4,645 | -40 | -0.9% | 15,100 |
| 2018/08/30 | 4,675 | 4,735 | 4,675 | 4,685 | +35 | +0.8% | 19,300 |
| 2018/08/29 | 4,710 | 4,720 | 4,645 | 4,650 | -20 | -0.4% | 14,000 |
| 2018/08/28 | 4,680 | 4,720 | 4,640 | 4,670 | +45 | +1% | 21,500 |
| 2018/08/27 | 4,675 | 4,690 | 4,615 | 4,625 | -35 | -0.8% | 35,700 |
1601～
1650
件表示中 / 3713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 | 111,300円 | +3.2% | +3.2% | 3.86% | 7.95倍 | 0.72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 |
| 正栄食 | 396,500円 | -0.2% | -9.1% | 1.51% | 22.27倍 | 1.26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 |
| ヤマエＧＨＤ | 237,900円 | +5.3% | +13.8% | 2.94% | 6.60倍 | 0.74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 |
| 立花エレテ | 257,200円 | +2.2% | -7.9% | 3.89% | 10.74倍 | 0.62倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| バイタルＫＳＫ | 123,700円 | +3.3% | -13.9% | 5.50% | 8.29倍 | 0.56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
