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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,835 | 4,840 | 4,800 | 4,805 | +5 | +0.1% | 7,700 |
| 2017/02/22 | 4,830 | 4,830 | 4,760 | 4,800 | -30 | -0.6% | 22,200 |
| 2017/02/21 | 4,855 | 4,860 | 4,815 | 4,830 | -55 | -1.1% | 14,200 |
| 2017/02/20 | 4,820 | 4,895 | 4,815 | 4,885 | +20 | +0.4% | 10,900 |
| 2017/02/17 | 4,825 | 4,895 | 4,825 | 4,865 | +5 | +0.1% | 19,300 |
| 2017/02/16 | 4,840 | 4,885 | 4,810 | 4,860 | +10 | +0.2% | 18,400 |
| 2017/02/15 | 4,875 | 4,885 | 4,845 | 4,850 | +30 | +0.6% | 11,800 |
| 2017/02/14 | 4,870 | 4,895 | 4,820 | 4,820 | -50 | -1% | 25,400 |
| 2017/02/13 | 4,910 | 4,930 | 4,865 | 4,870 | -20 | -0.4% | 18,000 |
| 2017/02/10 | 4,880 | 4,900 | 4,815 | 4,890 | +55 | +1.1% | 25,000 |
| 2017/02/09 | 4,840 | 4,850 | 4,780 | 4,835 | +55 | +1.2% | 29,900 |
| 2017/02/08 | 4,765 | 4,800 | 4,730 | 4,780 | +20 | +0.4% | 8,700 |
| 2017/02/07 | 4,800 | 4,810 | 4,760 | 4,760 | -80 | -1.7% | 14,700 |
| 2017/02/06 | 4,830 | 4,860 | 4,815 | 4,840 | +10 | +0.2% | 13,300 |
| 2017/02/03 | 4,780 | 4,845 | 4,780 | 4,830 | +55 | +1.2% | 14,700 |
| 2017/02/02 | 4,850 | 4,855 | 4,755 | 4,775 | -70 | -1.4% | 21,900 |
| 2017/02/01 | 4,725 | 4,875 | 4,725 | 4,845 | +85 | +1.8% | 33,500 |
| 2017/01/31 | 4,705 | 4,795 | 4,705 | 4,760 | +5 | +0.1% | 12,400 |
| 2017/01/30 | 4,795 | 4,795 | 4,730 | 4,755 | -40 | -0.8% | 17,100 |
| 2017/01/27 | 4,750 | 4,800 | 4,720 | 4,795 | +70 | +1.5% | 16,400 |
| 2017/01/26 | 4,705 | 4,740 | 4,655 | 4,725 | +75 | +1.6% | 16,400 |
| 2017/01/25 | 4,680 | 4,690 | 4,625 | 4,650 | +10 | +0.2% | 19,800 |
| 2017/01/24 | 4,630 | 4,655 | 4,605 | 4,640 | -30 | -0.6% | 15,800 |
| 2017/01/23 | 4,735 | 4,755 | 4,650 | 4,670 | -130 | -2.7% | 21,700 |
| 2017/01/20 | 4,745 | 4,815 | 4,700 | 4,800 | +65 | +1.4% | 20,600 |
| 2017/01/19 | 4,715 | 4,755 | 4,645 | 4,735 | +90 | +1.9% | 20,000 |
| 2017/01/18 | 4,610 | 4,660 | 4,560 | 4,645 | +15 | +0.3% | 18,800 |
| 2017/01/17 | 4,705 | 4,705 | 4,615 | 4,630 | -90 | -1.9% | 19,600 |
| 2017/01/16 | 4,750 | 4,760 | 4,695 | 4,720 | ±0 | ±0% | 8,200 |
| 2017/01/13 | 4,720 | 4,750 | 4,695 | 4,720 | -25 | -0.5% | 17,000 |
| 2017/01/12 | 4,765 | 4,765 | 4,705 | 4,745 | -20 | -0.4% | 12,600 |
| 2017/01/11 | 4,855 | 4,855 | 4,745 | 4,765 | -65 | -1.3% | 23,800 |
| 2017/01/10 | 4,890 | 4,890 | 4,795 | 4,830 | -45 | -0.9% | 19,800 |
| 2017/01/06 | 4,855 | 4,910 | 4,845 | 4,875 | -10 | -0.2% | 17,800 |
| 2017/01/05 | 4,885 | 4,890 | 4,840 | 4,885 | -20 | -0.4% | 14,000 |
| 2017/01/04 | 4,810 | 4,910 | 4,800 | 4,905 | +75 | +1.6% | 22,400 |
| 2016/12/30 | 4,815 | 4,860 | 4,770 | 4,830 | +15 | +0.3% | 11,700 |
| 2016/12/29 | 4,900 | 4,915 | 4,780 | 4,815 | -90 | -1.8% | 20,800 |
| 2016/12/28 | 4,850 | 4,910 | 4,845 | 4,905 | +75 | +1.6% | 17,300 |
| 2016/12/27 | 4,855 | 4,855 | 4,805 | 4,830 | -5 | -0.1% | 14,400 |
| 2016/12/26 | 4,805 | 4,855 | 4,780 | 4,835 | +25 | +0.5% | 18,000 |
| 2016/12/22 | 4,800 | 4,850 | 4,790 | 4,810 | +10 | +0.2% | 12,500 |
| 2016/12/21 | 4,855 | 4,860 | 4,790 | 4,800 | -80 | -1.6% | 20,100 |
| 2016/12/20 | 4,800 | 4,890 | 4,790 | 4,880 | +80 | +1.7% | 28,100 |
| 2016/12/19 | 4,850 | 4,850 | 4,795 | 4,800 | -30 | -0.6% | 18,300 |
| 2016/12/16 | 4,810 | 4,830 | 4,765 | 4,830 | +20 | +0.4% | 23,700 |
| 2016/12/15 | 4,750 | 4,820 | 4,705 | 4,810 | +110 | +2.3% | 37,400 |
| 2016/12/14 | 4,750 | 4,755 | 4,675 | 4,700 | -30 | -0.6% | 20,300 |
| 2016/12/13 | 4,650 | 4,745 | 4,645 | 4,730 | +110 | +2.4% | 31,700 |
| 2016/12/12 | 4,585 | 4,620 | 4,550 | 4,620 | +75 | +1.7% | 25,300 |
2001～
2050
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
