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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 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 |
1851～
1900
件表示中 / 3771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 | 121,700円 | +3.2% | +3.2% | 3.53% | 8.71倍 | 0.78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 |
| Ｃｉメディカル | 149,600円 | +48.2% | +73.2% | 0.00% | 18.70倍 | 2.68倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 立花エレテ | 292,400円 | +2.2% | -7.9% | 3.42% | 12.08倍 | 0.70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 |
| 西華産 | 577,000円 | +12.0% | -13.8% | 3.83% | 11.45倍 | 1.47倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| 正栄食 | 408,000円 | +4.2% | -7.1% | 1.47% | 24.59倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
