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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,740 | 4,900 | 4,720 | 4,875 | +160 | +3.4% | 36,700 |
| 2017/07/19 | 4,655 | 4,740 | 4,655 | 4,715 | +60 | +1.3% | 20,200 |
| 2017/07/18 | 4,700 | 4,705 | 4,655 | 4,655 | -40 | -0.9% | 12,600 |
| 2017/07/14 | 4,640 | 4,700 | 4,640 | 4,695 | +40 | +0.9% | 12,000 |
| 2017/07/13 | 4,665 | 4,675 | 4,645 | 4,655 | -5 | -0.1% | 8,300 |
| 2017/07/12 | 4,695 | 4,695 | 4,650 | 4,660 | -30 | -0.6% | 10,700 |
| 2017/07/11 | 4,645 | 4,705 | 4,645 | 4,690 | +40 | +0.9% | 15,200 |
| 2017/07/10 | 4,690 | 4,690 | 4,640 | 4,650 | ±0 | ±0% | 14,200 |
| 2017/07/07 | 4,680 | 4,700 | 4,635 | 4,650 | -30 | -0.6% | 16,800 |
| 2017/07/06 | 4,730 | 4,760 | 4,665 | 4,680 | -90 | -1.9% | 33,300 |
| 2017/07/05 | 4,730 | 4,785 | 4,720 | 4,770 | +15 | +0.3% | 13,400 |
| 2017/07/04 | 4,855 | 4,855 | 4,745 | 4,755 | -105 | -2.2% | 27,700 |
| 2017/07/03 | 4,885 | 4,920 | 4,855 | 4,860 | -55 | -1.1% | 14,800 |
| 2017/06/30 | 4,930 | 4,930 | 4,840 | 4,915 | -70 | -1.4% | 26,900 |
| 2017/06/29 | 4,995 | 5,020 | 4,975 | 4,985 | +65 | +1.3% | 19,300 |
| 2017/06/28 | 4,980 | 5,000 | 4,915 | 4,920 | -70 | -1.4% | 12,900 |
| 2017/06/27 | 4,955 | 5,010 | 4,955 | 4,990 | -20 | -0.4% | 18,300 |
| 2017/06/26 | 5,000 | 5,050 | 4,965 | 5,010 | -20 | -0.4% | 15,900 |
| 2017/06/23 | 5,030 | 5,060 | 5,010 | 5,030 | -60 | -1.2% | 23,500 |
| 2017/06/22 | 5,100 | 5,130 | 5,040 | 5,090 | ±0 | ±0% | 42,600 |
| 2017/06/21 | 5,170 | 5,210 | 5,090 | 5,090 | -120 | -2.3% | 36,500 |
| 2017/06/20 | 5,110 | 5,290 | 5,110 | 5,210 | +140 | +2.8% | 71,600 |
| 2017/06/19 | 5,010 | 5,090 | 5,000 | 5,070 | +80 | +1.6% | 29,900 |
| 2017/06/16 | 4,975 | 5,040 | 4,905 | 4,990 | +40 | +0.8% | 47,200 |
| 2017/06/15 | 4,885 | 4,990 | 4,865 | 4,950 | +105 | +2.2% | 32,400 |
| 2017/06/14 | 4,820 | 4,875 | 4,805 | 4,845 | +45 | +0.9% | 37,300 |
| 2017/06/13 | 4,785 | 4,815 | 4,770 | 4,800 | +15 | +0.3% | 41,800 |
| 2017/06/12 | 4,705 | 4,785 | 4,705 | 4,785 | +75 | +1.6% | 25,400 |
| 2017/06/09 | 4,690 | 4,735 | 4,675 | 4,710 | +5 | +0.1% | 20,800 |
| 2017/06/08 | 4,690 | 4,725 | 4,665 | 4,705 | +55 | +1.2% | 22,300 |
| 2017/06/07 | 4,690 | 4,690 | 4,640 | 4,650 | -40 | -0.9% | 14,200 |
| 2017/06/06 | 4,690 | 4,730 | 4,660 | 4,690 | +25 | +0.5% | 26,700 |
| 2017/06/05 | 4,590 | 4,685 | 4,570 | 4,665 | +75 | +1.6% | 21,200 |
| 2017/06/02 | 4,625 | 4,625 | 4,585 | 4,590 | ±0 | ±0% | 23,500 |
| 2017/06/01 | 4,565 | 4,650 | 4,565 | 4,590 | ±0 | ±0% | 19,400 |
| 2017/05/31 | 4,615 | 4,615 | 4,545 | 4,590 | -55 | -1.2% | 24,300 |
| 2017/05/30 | 4,625 | 4,650 | 4,570 | 4,645 | -5 | -0.1% | 13,500 |
| 2017/05/29 | 4,665 | 4,695 | 4,630 | 4,650 | -15 | -0.3% | 12,300 |
| 2017/05/26 | 4,665 | 4,685 | 4,650 | 4,665 | ±0 | ±0% | 18,000 |
| 2017/05/25 | 4,650 | 4,685 | 4,650 | 4,665 | -5 | -0.1% | 18,000 |
| 2017/05/24 | 4,635 | 4,670 | 4,625 | 4,670 | +65 | +1.4% | 13,900 |
| 2017/05/23 | 4,545 | 4,630 | 4,545 | 4,605 | +55 | +1.2% | 26,900 |
| 2017/05/22 | 4,545 | 4,595 | 4,540 | 4,550 | +5 | +0.1% | 12,900 |
| 2017/05/19 | 4,575 | 4,585 | 4,515 | 4,545 | -35 | -0.8% | 18,900 |
| 2017/05/18 | 4,560 | 4,585 | 4,530 | 4,580 | -20 | -0.4% | 15,100 |
| 2017/05/17 | 4,540 | 4,600 | 4,500 | 4,600 | +50 | +1.1% | 28,700 |
| 2017/05/16 | 4,595 | 4,605 | 4,530 | 4,550 | -40 | -0.9% | 22,100 |
| 2017/05/15 | 4,550 | 4,600 | 4,550 | 4,590 | +45 | +1% | 16,500 |
| 2017/05/12 | 4,770 | 4,770 | 4,515 | 4,545 | -205 | -4.3% | 35,700 |
| 2017/05/11 | 4,735 | 4,760 | 4,720 | 4,750 | -30 | -0.6% | 11,300 |
1901～
1950
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
