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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,989 | 2,989 | 2,947 | 2,947 | -39 | -1.3% | 18,700 |
| 2024/12/17 | 2,996 | 2,996 | 2,959 | 2,986 | -1 | ±0% | 8,600 |
| 2024/12/16 | 2,919 | 3,000 | 2,910 | 2,987 | +86 | +3% | 21,000 |
| 2024/12/13 | 2,891 | 2,910 | 2,888 | 2,901 | -22 | -0.8% | 14,500 |
| 2024/12/12 | 2,900 | 2,934 | 2,900 | 2,923 | +29 | +1% | 17,200 |
| 2024/12/11 | 2,903 | 2,905 | 2,872 | 2,894 | -23 | -0.8% | 17,500 |
| 2024/12/10 | 2,945 | 2,950 | 2,914 | 2,917 | +17 | +0.6% | 20,400 |
| 2024/12/09 | 2,899 | 2,910 | 2,894 | 2,900 | +11 | +0.4% | 12,900 |
| 2024/12/06 | 2,871 | 2,899 | 2,871 | 2,889 | +15 | +0.5% | 9,800 |
| 2024/12/05 | 2,854 | 2,890 | 2,854 | 2,874 | +37 | +1.3% | 19,000 |
| 2024/12/04 | 2,870 | 2,870 | 2,837 | 2,837 | -35 | -1.2% | 13,300 |
| 2024/12/03 | 2,862 | 2,882 | 2,851 | 2,872 | +35 | +1.2% | 18,500 |
| 2024/12/02 | 2,834 | 2,856 | 2,834 | 2,837 | ±0 | ±0% | 8,300 |
| 2024/11/29 | 2,832 | 2,853 | 2,826 | 2,837 | +6 | +0.2% | 9,500 |
| 2024/11/28 | 2,798 | 2,832 | 2,793 | 2,831 | +50 | +1.8% | 11,400 |
| 2024/11/27 | 2,804 | 2,804 | 2,753 | 2,781 | -23 | -0.8% | 17,200 |
| 2024/11/26 | 2,821 | 2,836 | 2,793 | 2,804 | -25 | -0.9% | 11,700 |
| 2024/11/25 | 2,834 | 2,854 | 2,829 | 2,829 | +24 | +0.9% | 17,700 |
| 2024/11/22 | 2,828 | 2,829 | 2,796 | 2,805 | -6 | -0.2% | 16,900 |
| 2024/11/21 | 2,800 | 2,818 | 2,792 | 2,811 | +24 | +0.9% | 12,700 |
| 2024/11/20 | 2,815 | 2,832 | 2,783 | 2,787 | -56 | -2% | 26,400 |
| 2024/11/19 | 2,882 | 2,882 | 2,843 | 2,843 | -22 | -0.8% | 26,500 |
| 2024/11/18 | 2,876 | 2,900 | 2,865 | 2,865 | -1 | ±0% | 11,800 |
| 2024/11/15 | 2,880 | 2,898 | 2,859 | 2,866 | +3 | +0.1% | 17,400 |
| 2024/11/14 | 2,949 | 3,015 | 2,852 | 2,863 | -85 | -2.9% | 46,700 |
| 2024/11/13 | 2,930 | 2,948 | 2,925 | 2,948 | +20 | +0.7% | 7,800 |
| 2024/11/12 | 2,919 | 2,979 | 2,919 | 2,928 | +9 | +0.3% | 13,900 |
| 2024/11/11 | 2,970 | 2,970 | 2,919 | 2,919 | -63 | -2.1% | 6,300 |
| 2024/11/08 | 3,000 | 3,040 | 2,975 | 2,982 | -16 | -0.5% | 15,200 |
| 2024/11/07 | 2,976 | 3,010 | 2,972 | 2,998 | +48 | +1.6% | 15,300 |
| 2024/11/06 | 2,926 | 2,972 | 2,926 | 2,950 | +20 | +0.7% | 14,200 |
| 2024/11/05 | 2,950 | 2,950 | 2,930 | 2,930 | -5 | -0.2% | 7,200 |
| 2024/11/01 | 2,953 | 2,959 | 2,932 | 2,935 | -38 | -1.3% | 7,100 |
| 2024/10/31 | 2,933 | 2,994 | 2,933 | 2,973 | +40 | +1.4% | 15,500 |
| 2024/10/30 | 2,914 | 2,947 | 2,907 | 2,933 | +18 | +0.6% | 43,400 |
| 2024/10/29 | 2,891 | 2,924 | 2,877 | 2,915 | +15 | +0.5% | 7,500 |
| 2024/10/28 | 2,820 | 2,905 | 2,820 | 2,900 | +63 | +2.2% | 8,900 |
| 2024/10/25 | 2,866 | 2,866 | 2,808 | 2,837 | -15 | -0.5% | 16,100 |
| 2024/10/24 | 2,815 | 2,864 | 2,815 | 2,852 | +9 | +0.3% | 12,200 |
| 2024/10/23 | 2,866 | 2,883 | 2,843 | 2,843 | -23 | -0.8% | 8,300 |
| 2024/10/22 | 2,881 | 2,920 | 2,862 | 2,866 | -11 | -0.4% | 17,500 |
| 2024/10/21 | 2,861 | 2,877 | 2,860 | 2,877 | +17 | +0.6% | 8,300 |
| 2024/10/18 | 2,864 | 2,870 | 2,840 | 2,860 | +3 | +0.1% | 13,600 |
| 2024/10/17 | 2,904 | 2,904 | 2,857 | 2,857 | -30 | -1% | 12,300 |
| 2024/10/16 | 2,898 | 2,928 | 2,887 | 2,887 | -35 | -1.2% | 17,500 |
| 2024/10/15 | 2,900 | 2,938 | 2,900 | 2,922 | +36 | +1.2% | 12,900 |
| 2024/10/11 | 2,926 | 2,926 | 2,886 | 2,886 | -40 | -1.4% | 14,900 |
| 2024/10/10 | 2,924 | 2,929 | 2,902 | 2,926 | +4 | +0.1% | 8,300 |
| 2024/10/09 | 2,954 | 2,955 | 2,907 | 2,922 | -31 | -1% | 16,500 |
| 2024/10/08 | 2,982 | 2,991 | 2,953 | 2,953 | -31 | -1% | 13,800 |
151～
200
件表示中 / 3754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 | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76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 | 261,800円 | +5.3% | +13.8% | 2.67% | 7.26倍 | 0.81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 |
| 正栄食 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98倍 | 1.26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 |
| バイタルＫＳＫ | 127,300円 | +3.3% | -13.9% | 5.34% | 8.55倍 | 0.58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 |
| アルコニックス | 212,200円 | +9.1% | +8.9% | 3.96% | 11.76倍 | 0.91倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
