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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 5,370 | 5,370 | 5,220 | 5,260 | -110 | -2% | 26,500 |
| 2018/02/28 | 5,280 | 5,410 | 5,270 | 5,370 | +70 | +1.3% | 31,600 |
| 2018/02/27 | 5,420 | 5,420 | 5,270 | 5,300 | -100 | -1.9% | 45,300 |
| 2018/02/26 | 5,440 | 5,500 | 5,370 | 5,400 | ±0 | ±0% | 51,900 |
| 2018/02/23 | 5,260 | 5,420 | 5,260 | 5,400 | +170 | +3.3% | 43,500 |
| 2018/02/22 | 5,330 | 5,330 | 5,200 | 5,230 | +60 | +1.2% | 49,500 |
| 2018/02/21 | 5,330 | 5,330 | 5,140 | 5,170 | -60 | -1.1% | 33,100 |
| 2018/02/20 | 5,130 | 5,270 | 5,080 | 5,230 | +80 | +1.6% | 27,200 |
| 2018/02/19 | 5,200 | 5,220 | 5,110 | 5,150 | +50 | +1% | 32,300 |
| 2018/02/16 | 4,990 | 5,140 | 4,975 | 5,100 | +190 | +3.9% | 29,500 |
| 2018/02/15 | 4,880 | 4,965 | 4,880 | 4,910 | +60 | +1.2% | 23,400 |
| 2018/02/14 | 4,875 | 4,920 | 4,780 | 4,850 | -20 | -0.4% | 37,700 |
| 2018/02/13 | 4,950 | 5,040 | 4,860 | 4,870 | +25 | +0.5% | 34,800 |
| 2018/02/09 | 4,750 | 4,850 | 4,720 | 4,845 | -65 | -1.3% | 58,800 |
| 2018/02/08 | 4,950 | 5,010 | 4,860 | 4,910 | -30 | -0.6% | 42,500 |
| 2018/02/07 | 5,200 | 5,200 | 4,935 | 4,940 | -60 | -1.2% | 46,200 |
| 2018/02/06 | 4,885 | 5,050 | 4,850 | 5,000 | -140 | -2.7% | 87,300 |
| 2018/02/05 | 5,120 | 5,240 | 5,030 | 5,140 | -380 | -6.9% | 107,100 |
| 2018/02/02 | 5,540 | 5,550 | 5,490 | 5,520 | -40 | -0.7% | 19,800 |
| 2018/02/01 | 5,530 | 5,570 | 5,520 | 5,560 | +30 | +0.5% | 6,700 |
| 2018/01/31 | 5,570 | 5,640 | 5,520 | 5,530 | +20 | +0.4% | 17,600 |
| 2018/01/30 | 5,570 | 5,590 | 5,480 | 5,510 | -70 | -1.3% | 24,800 |
| 2018/01/29 | 5,720 | 5,720 | 5,580 | 5,580 | -140 | -2.4% | 16,600 |
| 2018/01/26 | 5,700 | 5,740 | 5,680 | 5,720 | +30 | +0.5% | 15,100 |
| 2018/01/25 | 5,670 | 5,720 | 5,640 | 5,690 | ±0 | ±0% | 9,100 |
| 2018/01/24 | 5,620 | 5,730 | 5,620 | 5,690 | +60 | +1.1% | 17,700 |
| 2018/01/23 | 5,600 | 5,640 | 5,560 | 5,630 | +90 | +1.6% | 12,800 |
| 2018/01/22 | 5,530 | 5,570 | 5,530 | 5,540 | +10 | +0.2% | 17,400 |
| 2018/01/19 | 5,450 | 5,550 | 5,450 | 5,530 | +80 | +1.5% | 13,900 |
| 2018/01/18 | 5,540 | 5,560 | 5,440 | 5,450 | -80 | -1.4% | 26,100 |
| 2018/01/17 | 5,640 | 5,640 | 5,520 | 5,530 | -90 | -1.6% | 13,600 |
| 2018/01/16 | 5,580 | 5,630 | 5,550 | 5,620 | +40 | +0.7% | 11,300 |
| 2018/01/15 | 5,600 | 5,670 | 5,580 | 5,580 | -20 | -0.4% | 21,000 |
| 2018/01/12 | 5,650 | 5,670 | 5,600 | 5,600 | -80 | -1.4% | 14,300 |
| 2018/01/11 | 5,750 | 5,760 | 5,660 | 5,680 | -70 | -1.2% | 13,000 |
| 2018/01/10 | 5,710 | 5,820 | 5,710 | 5,750 | +50 | +0.9% | 25,600 |
| 2018/01/09 | 5,680 | 5,700 | 5,620 | 5,700 | +100 | +1.8% | 20,600 |
| 2018/01/05 | 5,550 | 5,620 | 5,520 | 5,600 | +50 | +0.9% | 27,400 |
| 2018/01/04 | 5,550 | 5,570 | 5,500 | 5,550 | +90 | +1.6% | 11,900 |
| 2017/12/29 | 5,560 | 5,570 | 5,450 | 5,460 | -100 | -1.8% | 12,400 |
| 2017/12/28 | 5,520 | 5,580 | 5,490 | 5,560 | +50 | +0.9% | 18,000 |
| 2017/12/27 | 5,480 | 5,530 | 5,470 | 5,510 | +30 | +0.5% | 6,000 |
| 2017/12/26 | 5,520 | 5,540 | 5,450 | 5,480 | +50 | +0.9% | 15,600 |
| 2017/12/25 | 5,480 | 5,500 | 5,430 | 5,430 | -30 | -0.5% | 15,900 |
| 2017/12/22 | 5,480 | 5,490 | 5,440 | 5,460 | +10 | +0.2% | 9,900 |
| 2017/12/21 | 5,520 | 5,520 | 5,440 | 5,450 | -40 | -0.7% | 9,500 |
| 2017/12/20 | 5,500 | 5,520 | 5,440 | 5,490 | +20 | +0.4% | 13,400 |
| 2017/12/19 | 5,580 | 5,580 | 5,450 | 5,470 | -130 | -2.3% | 24,400 |
| 2017/12/18 | 5,590 | 5,640 | 5,520 | 5,600 | +10 | +0.2% | 19,300 |
| 2017/12/15 | 5,410 | 5,590 | 5,410 | 5,590 | +170 | +3.1% | 45,300 |
1751～
1800
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
