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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,885 | 2,939 | 2,885 | 2,939 | +88 | +3.1% | 19,400 |
| 2024/09/13 | 2,845 | 2,864 | 2,830 | 2,851 | +11 | +0.4% | 25,900 |
| 2024/09/12 | 2,810 | 2,858 | 2,810 | 2,840 | +56 | +2% | 11,400 |
| 2024/09/11 | 2,826 | 2,826 | 2,772 | 2,784 | -42 | -1.5% | 10,100 |
| 2024/09/10 | 2,806 | 2,848 | 2,806 | 2,826 | +3 | +0.1% | 5,600 |
| 2024/09/09 | 2,817 | 2,849 | 2,769 | 2,823 | -4 | -0.1% | 11,800 |
| 2024/09/06 | 2,855 | 2,855 | 2,802 | 2,827 | +2 | +0.1% | 10,000 |
| 2024/09/05 | 2,785 | 2,847 | 2,750 | 2,825 | +35 | +1.3% | 16,500 |
| 2024/09/04 | 2,816 | 2,850 | 2,764 | 2,790 | -91 | -3.2% | 20,300 |
| 2024/09/03 | 2,817 | 2,887 | 2,817 | 2,881 | +81 | +2.9% | 12,800 |
| 2024/09/02 | 2,809 | 2,824 | 2,785 | 2,800 | -14 | -0.5% | 10,400 |
| 2024/08/30 | 2,799 | 2,835 | 2,799 | 2,814 | +15 | +0.5% | 11,000 |
| 2024/08/29 | 2,778 | 2,808 | 2,778 | 2,799 | +20 | +0.7% | 6,700 |
| 2024/08/28 | 2,800 | 2,800 | 2,779 | 2,779 | -38 | -1.3% | 11,600 |
| 2024/08/27 | 2,770 | 2,819 | 2,764 | 2,817 | +47 | +1.7% | 13,000 |
| 2024/08/26 | 2,726 | 2,770 | 2,712 | 2,770 | +43 | +1.6% | 12,600 |
| 2024/08/23 | 2,728 | 2,734 | 2,709 | 2,727 | +9 | +0.3% | 14,700 |
| 2024/08/22 | 2,724 | 2,727 | 2,684 | 2,718 | +24 | +0.9% | 11,600 |
| 2024/08/21 | 2,720 | 2,720 | 2,694 | 2,694 | -27 | -1% | 17,300 |
| 2024/08/20 | 2,704 | 2,725 | 2,677 | 2,721 | +56 | +2.1% | 16,000 |
| 2024/08/19 | 2,714 | 2,728 | 2,660 | 2,665 | -49 | -1.8% | 25,200 |
| 2024/08/16 | 2,676 | 2,714 | 2,663 | 2,714 | +68 | +2.6% | 13,300 |
| 2024/08/15 | 2,650 | 2,659 | 2,619 | 2,646 | -18 | -0.7% | 29,200 |
| 2024/08/14 | 2,644 | 2,677 | 2,630 | 2,664 | +39 | +1.5% | 10,900 |
| 2024/08/13 | 2,646 | 2,656 | 2,596 | 2,625 | -19 | -0.7% | 27,900 |
| 2024/08/09 | 2,621 | 2,710 | 2,610 | 2,644 | +73 | +2.8% | 31,000 |
| 2024/08/08 | 2,654 | 2,739 | 2,518 | 2,571 | -127 | -4.7% | 47,200 |
| 2024/08/07 | 2,610 | 2,840 | 2,603 | 2,698 | +16 | +0.6% | 26,100 |
| 2024/08/06 | 2,802 | 2,802 | 2,668 | 2,682 | +30 | +1.1% | 23,700 |
| 2024/08/05 | 2,778 | 2,813 | 2,563 | 2,652 | -226 | -7.9% | 41,400 |
| 2024/08/02 | 3,000 | 3,015 | 2,878 | 2,878 | -182 | -5.9% | 33,100 |
| 2024/08/01 | 3,140 | 3,140 | 3,045 | 3,060 | -90 | -2.9% | 21,400 |
| 2024/07/31 | 3,065 | 3,150 | 3,040 | 3,150 | +75 | +2.4% | 21,500 |
| 2024/07/30 | 3,110 | 3,110 | 3,040 | 3,075 | -35 | -1.1% | 33,500 |
| 2024/07/29 | 3,045 | 3,110 | 3,045 | 3,110 | +70 | +2.3% | 11,700 |
| 2024/07/26 | 3,065 | 3,100 | 3,040 | 3,040 | +5 | +0.2% | 17,800 |
| 2024/07/25 | 2,999 | 3,070 | 2,987 | 3,035 | +5 | +0.2% | 37,400 |
| 2024/07/24 | 3,035 | 3,070 | 3,015 | 3,030 | ±0 | ±0% | 13,100 |
| 2024/07/23 | 3,000 | 3,055 | 3,000 | 3,030 | +31 | +1% | 12,300 |
| 2024/07/22 | 3,035 | 3,040 | 2,994 | 2,999 | -36 | -1.2% | 16,400 |
| 2024/07/19 | 3,070 | 3,070 | 3,025 | 3,035 | -45 | -1.5% | 8,900 |
| 2024/07/18 | 3,060 | 3,115 | 3,055 | 3,080 | -5 | -0.2% | 9,800 |
| 2024/07/17 | 3,095 | 3,095 | 3,060 | 3,085 | -5 | -0.2% | 10,000 |
| 2024/07/16 | 3,140 | 3,140 | 3,080 | 3,090 | -50 | -1.6% | 12,200 |
| 2024/07/12 | 3,145 | 3,175 | 3,110 | 3,140 | -10 | -0.3% | 15,000 |
| 2024/07/11 | 3,135 | 3,195 | 3,135 | 3,150 | +15 | +0.5% | 23,400 |
| 2024/07/10 | 3,085 | 3,175 | 3,065 | 3,135 | +80 | +2.6% | 58,700 |
| 2024/07/09 | 3,010 | 3,060 | 3,000 | 3,055 | +64 | +2.1% | 32,100 |
| 2024/07/08 | 2,963 | 3,000 | 2,961 | 2,991 | +36 | +1.2% | 16,500 |
| 2024/07/05 | 3,000 | 3,000 | 2,954 | 2,955 | -45 | -1.5% | 9,600 |
151～
200
件表示中 / 3691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 | 116,500円 | +0.4% | +0.2% | 3.15% | 6.19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 |
| 第一実 | 222,500円 | +17.7% | +49.9% | 4.13% | 8.06倍 | 0.92倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ヤマエＧＨＤ | 252,100円 | +26.3% | +22.0% | 2.78% | 7.77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 | 408,000円 | -0.2% | -9.1% | 1.47% | 22.92倍 | 1.29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 | 130,700円 | +2.1% | +2.2% | 3.44% | 9.01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 |
市場注目の銘柄
チャート関連のコラム
