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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 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 |
| 2018/08/24 | 4,645 | 4,685 | 4,620 | 4,660 | +85 | +1.9% | 40,700 |
| 2018/08/23 | 4,570 | 4,600 | 4,545 | 4,575 | +75 | +1.7% | 27,400 |
| 2018/08/22 | 4,470 | 4,510 | 4,435 | 4,500 | +70 | +1.6% | 11,900 |
| 2018/08/21 | 4,400 | 4,475 | 4,400 | 4,430 | ±0 | ±0% | 22,600 |
| 2018/08/20 | 4,560 | 4,580 | 4,405 | 4,430 | -135 | -3% | 44,900 |
| 2018/08/17 | 4,670 | 4,670 | 4,555 | 4,565 | -70 | -1.5% | 34,700 |
| 2018/08/16 | 4,660 | 4,660 | 4,575 | 4,635 | -105 | -2.2% | 40,800 |
| 2018/08/15 | 4,700 | 4,765 | 4,695 | 4,740 | +35 | +0.7% | 41,100 |
| 2018/08/14 | 4,620 | 4,715 | 4,620 | 4,705 | +60 | +1.3% | 45,400 |
| 2018/08/13 | 4,760 | 4,760 | 4,615 | 4,645 | -120 | -2.5% | 33,100 |
| 2018/08/10 | 4,655 | 4,810 | 4,650 | 4,765 | +125 | +2.7% | 56,100 |
| 2018/08/09 | 4,660 | 4,680 | 4,625 | 4,640 | -40 | -0.9% | 48,000 |
| 2018/08/08 | 4,720 | 4,725 | 4,605 | 4,680 | -40 | -0.8% | 86,700 |
| 2018/08/07 | 4,730 | 4,755 | 4,670 | 4,720 | -5 | -0.1% | 107,800 |
| 2018/08/06 | 5,110 | 5,130 | 4,720 | 4,725 | -485 | -9.3% | 197,100 |
| 2018/08/03 | 5,360 | 5,500 | 5,120 | 5,210 | -750 | -12.6% | 196,100 |
| 2018/08/02 | 6,030 | 6,090 | 5,930 | 5,960 | -80 | -1.3% | 26,100 |
| 2018/08/01 | 5,900 | 6,070 | 5,880 | 6,040 | +90 | +1.5% | 20,300 |
| 2018/07/31 | 6,010 | 6,030 | 5,900 | 5,950 | -60 | -1% | 13,200 |
| 2018/07/30 | 6,140 | 6,140 | 6,000 | 6,010 | -170 | -2.8% | 29,900 |
| 2018/07/27 | 6,120 | 6,210 | 6,100 | 6,180 | +10 | +0.2% | 16,700 |
| 2018/07/26 | 6,100 | 6,230 | 6,060 | 6,170 | +170 | +2.8% | 30,100 |
| 2018/07/25 | 6,050 | 6,060 | 5,980 | 6,000 | +20 | +0.3% | 12,100 |
| 2018/07/24 | 6,100 | 6,120 | 5,950 | 5,980 | -30 | -0.5% | 20,600 |
1651～
1700
件表示中 / 3739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 | 109,200円 | +3.2% | +3.2% | 3.94% | 7.80倍 | 0.70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 | 403,000円 | +4.2% | -7.1% | 1.49% | 24.29倍 | 1.23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 |
| 立花エレテ | 270,300円 | +2.2% | -7.9% | 3.70% | 11.22倍 | 0.65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 | 121,700円 | +3.3% | -13.9% | 5.59% | 8.16倍 | 0.55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 |
| ヨコレイ | 105,200円 | +3.9% | -13.7% | 2.28% | 22.17倍 | 0.77倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
市場注目の銘柄
チャート関連のコラム
