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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/23 | 5,860 | 6,040 | 5,860 | 6,010 | +160 | +2.7% | 25,700 |
| 2018/07/20 | 5,780 | 5,850 | 5,760 | 5,850 | +90 | +1.6% | 13,300 |
| 2018/07/19 | 5,910 | 5,910 | 5,740 | 5,760 | -120 | -2% | 12,600 |
| 2018/07/18 | 6,050 | 6,050 | 5,840 | 5,880 | +30 | +0.5% | 27,300 |
| 2018/07/17 | 5,800 | 5,890 | 5,780 | 5,850 | +190 | +3.4% | 28,800 |
| 2018/07/13 | 5,600 | 5,660 | 5,570 | 5,660 | +60 | +1.1% | 17,600 |
| 2018/07/12 | 5,520 | 5,620 | 5,520 | 5,600 | +110 | +2% | 25,400 |
| 2018/07/11 | 5,580 | 5,590 | 5,480 | 5,490 | -130 | -2.3% | 26,600 |
| 2018/07/10 | 5,700 | 5,730 | 5,610 | 5,620 | -100 | -1.7% | 31,700 |
| 2018/07/09 | 5,740 | 5,750 | 5,690 | 5,720 | -30 | -0.5% | 12,500 |
| 2018/07/06 | 5,750 | 5,780 | 5,710 | 5,750 | +30 | +0.5% | 20,400 |
| 2018/07/05 | 5,750 | 5,810 | 5,720 | 5,720 | -30 | -0.5% | 24,900 |
| 2018/07/04 | 5,570 | 5,780 | 5,570 | 5,750 | +110 | +2% | 27,100 |
| 2018/07/03 | 5,640 | 5,760 | 5,590 | 5,640 | ±0 | ±0% | 36,100 |
| 2018/07/02 | 5,850 | 5,850 | 5,620 | 5,640 | -210 | -3.6% | 28,000 |
| 2018/06/29 | 5,830 | 5,880 | 5,800 | 5,850 | ±0 | ±0% | 10,900 |
| 2018/06/28 | 5,890 | 5,900 | 5,800 | 5,850 | -70 | -1.2% | 16,900 |
| 2018/06/27 | 5,950 | 5,950 | 5,870 | 5,920 | -50 | -0.8% | 14,600 |
| 2018/06/26 | 5,960 | 6,040 | 5,890 | 5,970 | -20 | -0.3% | 36,300 |
| 2018/06/25 | 6,160 | 6,190 | 5,980 | 5,990 | -230 | -3.7% | 25,900 |
| 2018/06/22 | 6,150 | 6,220 | 6,120 | 6,220 | ±0 | ±0% | 33,300 |
| 2018/06/21 | 6,410 | 6,410 | 6,200 | 6,220 | -130 | -2% | 20,100 |
| 2018/06/20 | 6,280 | 6,390 | 6,280 | 6,350 | +10 | +0.2% | 22,600 |
| 2018/06/19 | 6,410 | 6,450 | 6,290 | 6,340 | -150 | -2.3% | 33,900 |
| 2018/06/18 | 6,510 | 6,510 | 6,390 | 6,490 | -20 | -0.3% | 19,500 |
| 2018/06/15 | 6,540 | 6,560 | 6,470 | 6,510 | -20 | -0.3% | 23,000 |
| 2018/06/14 | 6,600 | 6,620 | 6,500 | 6,530 | -90 | -1.4% | 41,700 |
| 2018/06/13 | 6,620 | 6,650 | 6,570 | 6,620 | +10 | +0.2% | 24,700 |
| 2018/06/12 | 6,620 | 6,660 | 6,590 | 6,610 | +10 | +0.2% | 45,400 |
| 2018/06/11 | 6,620 | 6,630 | 6,560 | 6,600 | -40 | -0.6% | 70,400 |
| 2018/06/08 | 6,580 | 6,670 | 6,560 | 6,640 | +90 | +1.4% | 51,700 |
| 2018/06/07 | 6,420 | 6,580 | 6,350 | 6,550 | +130 | +2% | 52,800 |
| 2018/06/06 | 6,440 | 6,490 | 6,390 | 6,420 | -70 | -1.1% | 34,800 |
| 2018/06/05 | 6,420 | 6,500 | 6,370 | 6,490 | +90 | +1.4% | 38,200 |
| 2018/06/04 | 6,330 | 6,440 | 6,260 | 6,400 | +170 | +2.7% | 74,600 |
| 2018/06/01 | 6,170 | 6,280 | 6,150 | 6,230 | +100 | +1.6% | 72,500 |
| 2018/05/31 | 6,000 | 6,130 | 5,930 | 6,130 | +210 | +3.5% | 76,600 |
| 2018/05/30 | 5,860 | 5,930 | 5,820 | 5,920 | ±0 | ±0% | 22,000 |
| 2018/05/29 | 5,940 | 5,950 | 5,840 | 5,920 | +50 | +0.9% | 40,900 |
| 2018/05/28 | 5,800 | 5,890 | 5,730 | 5,870 | +60 | +1% | 18,900 |
| 2018/05/25 | 5,760 | 5,840 | 5,740 | 5,810 | +50 | +0.9% | 18,000 |
| 2018/05/24 | 5,750 | 5,850 | 5,750 | 5,760 | +10 | +0.2% | 30,800 |
| 2018/05/23 | 5,800 | 5,800 | 5,700 | 5,750 | -50 | -0.9% | 15,000 |
| 2018/05/22 | 5,700 | 5,840 | 5,700 | 5,800 | +100 | +1.8% | 35,500 |
| 2018/05/21 | 5,750 | 5,750 | 5,650 | 5,700 | -110 | -1.9% | 36,600 |
| 2018/05/18 | 5,810 | 5,870 | 5,790 | 5,810 | +20 | +0.3% | 13,700 |
| 2018/05/17 | 5,890 | 5,910 | 5,770 | 5,790 | -130 | -2.2% | 27,900 |
1651～
1700
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
