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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/11 | 5,410 | 5,490 | 5,310 | 5,380 | +10 | +0.2% | 45,100 |
| 2017/12/08 | 5,250 | 5,430 | 5,250 | 5,370 | +30 | +0.6% | 30,900 |
| 2017/12/07 | 5,220 | 5,350 | 5,220 | 5,340 | +120 | +2.3% | 13,300 |
| 2017/12/06 | 5,310 | 5,310 | 5,210 | 5,220 | -90 | -1.7% | 17,900 |
| 2017/12/05 | 5,270 | 5,330 | 5,240 | 5,310 | +20 | +0.4% | 19,600 |
| 2017/12/04 | 5,300 | 5,360 | 5,270 | 5,290 | -20 | -0.4% | 14,400 |
| 2017/12/01 | 5,370 | 5,400 | 5,300 | 5,310 | -100 | -1.8% | 12,500 |
| 2017/11/30 | 5,430 | 5,430 | 5,350 | 5,410 | -10 | -0.2% | 14,900 |
| 2017/11/29 | 5,320 | 5,460 | 5,300 | 5,420 | +100 | +1.9% | 17,200 |
| 2017/11/28 | 5,190 | 5,360 | 5,190 | 5,320 | +130 | +2.5% | 23,700 |
| 2017/11/27 | 5,260 | 5,290 | 5,160 | 5,190 | -70 | -1.3% | 15,900 |
| 2017/11/24 | 5,220 | 5,300 | 5,150 | 5,260 | ±0 | ±0% | 34,600 |
| 2017/11/22 | 5,380 | 5,380 | 5,230 | 5,260 | -60 | -1.1% | 23,300 |
| 2017/11/21 | 5,320 | 5,380 | 5,290 | 5,320 | -10 | -0.2% | 18,400 |
| 2017/11/20 | 5,250 | 5,370 | 5,210 | 5,330 | +60 | +1.1% | 18,400 |
| 2017/11/17 | 5,370 | 5,370 | 5,220 | 5,270 | -100 | -1.9% | 28,500 |
| 2017/11/16 | 5,280 | 5,420 | 5,280 | 5,370 | +60 | +1.1% | 12,000 |
| 2017/11/15 | 5,510 | 5,510 | 5,260 | 5,310 | -200 | -3.6% | 45,200 |
| 2017/11/14 | 5,580 | 5,590 | 5,500 | 5,510 | -80 | -1.4% | 17,500 |
| 2017/11/13 | 5,530 | 5,610 | 5,500 | 5,590 | +50 | +0.9% | 16,400 |
| 2017/11/10 | 5,480 | 5,540 | 5,440 | 5,540 | ±0 | ±0% | 18,600 |
| 2017/11/09 | 5,520 | 5,560 | 5,450 | 5,540 | -10 | -0.2% | 31,100 |
| 2017/11/08 | 5,680 | 5,680 | 5,490 | 5,550 | -80 | -1.4% | 32,700 |
| 2017/11/07 | 5,770 | 5,770 | 5,580 | 5,630 | -240 | -4.1% | 45,500 |
| 2017/11/06 | 5,750 | 6,050 | 5,750 | 5,870 | +360 | +6.5% | 113,700 |
| 2017/11/02 | 5,520 | 5,540 | 5,470 | 5,510 | ±0 | ±0% | 16,700 |
| 2017/11/01 | 5,550 | 5,550 | 5,470 | 5,510 | -40 | -0.7% | 19,900 |
| 2017/10/31 | 5,480 | 5,560 | 5,470 | 5,550 | +50 | +0.9% | 24,200 |
| 2017/10/30 | 5,530 | 5,540 | 5,440 | 5,500 | -20 | -0.4% | 44,400 |
| 2017/10/27 | 5,400 | 5,550 | 5,380 | 5,520 | +130 | +2.4% | 31,900 |
| 2017/10/26 | 5,470 | 5,470 | 5,380 | 5,390 | -80 | -1.5% | 14,900 |
| 2017/10/25 | 5,390 | 5,470 | 5,390 | 5,470 | +100 | +1.9% | 29,700 |
| 2017/10/24 | 5,280 | 5,380 | 5,260 | 5,370 | +130 | +2.5% | 25,200 |
| 2017/10/23 | 5,330 | 5,330 | 5,240 | 5,240 | -70 | -1.3% | 22,900 |
| 2017/10/20 | 5,300 | 5,330 | 5,270 | 5,310 | +10 | +0.2% | 14,000 |
| 2017/10/19 | 5,440 | 5,440 | 5,260 | 5,300 | -140 | -2.6% | 33,200 |
| 2017/10/18 | 5,460 | 5,490 | 5,420 | 5,440 | -60 | -1.1% | 17,500 |
| 2017/10/17 | 5,510 | 5,510 | 5,480 | 5,500 | -10 | -0.2% | 16,300 |
| 2017/10/16 | 5,530 | 5,580 | 5,500 | 5,510 | -40 | -0.7% | 33,600 |
| 2017/10/13 | 5,530 | 5,620 | 5,530 | 5,550 | +10 | +0.2% | 28,800 |
| 2017/10/12 | 5,560 | 5,580 | 5,490 | 5,540 | -30 | -0.5% | 37,800 |
| 2017/10/11 | 5,680 | 5,690 | 5,540 | 5,570 | -170 | -3% | 41,400 |
| 2017/10/10 | 5,810 | 5,850 | 5,670 | 5,740 | -150 | -2.5% | 66,900 |
| 2017/10/06 | 5,750 | 5,970 | 5,750 | 5,890 | +310 | +5.6% | 105,500 |
| 2017/10/05 | 5,550 | 5,620 | 5,540 | 5,580 | -20 | -0.4% | 17,600 |
| 2017/10/04 | 5,600 | 5,660 | 5,580 | 5,600 | +30 | +0.5% | 18,700 |
| 2017/10/03 | 5,600 | 5,620 | 5,520 | 5,570 | +50 | +0.9% | 37,000 |
1801～
1850
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
