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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 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 |
| 2017/12/14 | 5,560 | 5,560 | 5,400 | 5,420 | -140 | -2.5% | 22,200 |
| 2017/12/13 | 5,470 | 5,590 | 5,430 | 5,560 | +100 | +1.8% | 52,400 |
| 2017/12/12 | 5,400 | 5,540 | 5,380 | 5,460 | +80 | +1.5% | 44,600 |
1801～
1850
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
