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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 4,580 | 4,585 | 4,505 | 4,545 | -35 | -0.8% | 25,100 |
| 2016/12/08 | 4,580 | 4,625 | 4,550 | 4,580 | +50 | +1.1% | 32,600 |
| 2016/12/07 | 4,495 | 4,540 | 4,445 | 4,530 | +60 | +1.3% | 30,600 |
| 2016/12/06 | 4,535 | 4,555 | 4,460 | 4,470 | -10 | -0.2% | 29,700 |
| 2016/12/05 | 4,435 | 4,485 | 4,355 | 4,480 | -70 | -1.5% | 40,700 |
| 2016/12/02 | 4,725 | 4,725 | 4,540 | 4,550 | -205 | -4.3% | 51,400 |
| 2016/12/01 | 4,755 | 4,765 | 4,645 | 4,755 | +15 | +0.3% | 52,700 |
| 2016/11/30 | 4,800 | 4,805 | 4,720 | 4,740 | -15 | -0.3% | 156,100 |
| 2016/11/29 | 4,800 | 4,850 | 4,725 | 4,755 | ±0 | ±0% | 51,600 |
| 2016/11/28 | 4,725 | 4,755 | 4,650 | 4,755 | +25 | +0.5% | 44,100 |
| 2016/11/25 | 4,725 | 4,750 | 4,690 | 4,730 | +25 | +0.5% | 25,900 |
| 2016/11/24 | 4,800 | 4,800 | 4,665 | 4,705 | -90 | -1.9% | 41,000 |
| 2016/11/22 | 4,805 | 4,840 | 4,785 | 4,795 | +15 | +0.3% | 15,800 |
| 2016/11/21 | 4,765 | 4,800 | 4,735 | 4,780 | -35 | -0.7% | 38,900 |
| 2016/11/18 | 4,795 | 4,835 | 4,785 | 4,815 | +20 | +0.4% | 25,300 |
| 2016/11/17 | 4,895 | 4,895 | 4,775 | 4,795 | -105 | -2.1% | 32,600 |
| 2016/11/16 | 4,905 | 4,920 | 4,855 | 4,900 | +5 | +0.1% | 24,500 |
| 2016/11/15 | 4,935 | 4,950 | 4,830 | 4,895 | -5 | -0.1% | 31,900 |
| 2016/11/14 | 4,710 | 4,910 | 4,700 | 4,900 | +185 | +3.9% | 40,700 |
| 2016/11/11 | 4,800 | 4,825 | 4,690 | 4,715 | -105 | -2.2% | 54,800 |
| 2016/11/10 | 4,910 | 5,000 | 4,795 | 4,820 | +55 | +1.2% | 39,900 |
| 2016/11/09 | 5,050 | 5,050 | 4,625 | 4,765 | -295 | -5.8% | 90,000 |
| 2016/11/08 | 5,150 | 5,180 | 5,010 | 5,060 | -80 | -1.6% | 52,800 |
| 2016/11/07 | 5,450 | 5,470 | 5,070 | 5,140 | -310 | -5.7% | 72,600 |
| 2016/11/04 | 5,460 | 5,490 | 5,370 | 5,450 | -60 | -1.1% | 35,400 |
| 2016/11/02 | 5,500 | 5,520 | 5,450 | 5,510 | -40 | -0.7% | 29,200 |
| 2016/11/01 | 5,550 | 5,550 | 5,440 | 5,550 | -10 | -0.2% | 31,700 |
| 2016/10/31 | 5,620 | 5,640 | 5,550 | 5,560 | -60 | -1.1% | 35,100 |
| 2016/10/28 | 5,550 | 5,670 | 5,530 | 5,620 | +80 | +1.4% | 163,900 |
| 2016/10/27 | 5,540 | 5,570 | 5,510 | 5,540 | -30 | -0.5% | 31,700 |
| 2016/10/26 | 5,470 | 5,570 | 5,430 | 5,570 | +160 | +3% | 69,500 |
| 2016/10/25 | 5,370 | 5,430 | 5,350 | 5,410 | +60 | +1.1% | 48,100 |
| 2016/10/24 | 5,210 | 5,350 | 5,200 | 5,350 | +150 | +2.9% | 33,900 |
| 2016/10/21 | 5,540 | 5,560 | 5,160 | 5,200 | -340 | -6.1% | 83,200 |
| 2016/10/20 | 5,490 | 5,560 | 5,480 | 5,540 | +50 | +0.9% | 34,700 |
| 2016/10/19 | 5,530 | 5,540 | 5,470 | 5,490 | -40 | -0.7% | 26,900 |
| 2016/10/18 | 5,500 | 5,560 | 5,500 | 5,530 | ±0 | ±0% | 38,100 |
| 2016/10/17 | 5,480 | 5,530 | 5,450 | 5,530 | +70 | +1.3% | 40,500 |
| 2016/10/14 | 5,370 | 5,480 | 5,360 | 5,460 | +100 | +1.9% | 41,700 |
| 2016/10/13 | 5,330 | 5,380 | 5,300 | 5,360 | +40 | +0.8% | 35,700 |
| 2016/10/12 | 5,300 | 5,350 | 5,290 | 5,320 | ±0 | ±0% | 33,400 |
| 2016/10/11 | 5,250 | 5,340 | 5,220 | 5,320 | +110 | +2.1% | 46,600 |
| 2016/10/07 | 5,270 | 5,270 | 5,160 | 5,210 | -70 | -1.3% | 29,200 |
| 2016/10/06 | 5,270 | 5,310 | 5,260 | 5,280 | +30 | +0.6% | 43,300 |
| 2016/10/05 | 5,220 | 5,260 | 5,190 | 5,250 | +20 | +0.4% | 33,900 |
| 2016/10/04 | 5,240 | 5,240 | 5,190 | 5,230 | +20 | +0.4% | 41,100 |
| 2016/10/03 | 5,140 | 5,210 | 5,140 | 5,210 | +70 | +1.4% | 36,900 |
| 2016/09/30 | 5,170 | 5,240 | 5,120 | 5,140 | -30 | -0.6% | 40,100 |
| 2016/09/29 | 5,190 | 5,190 | 5,090 | 5,170 | +10 | +0.2% | 35,600 |
| 2016/09/28 | 5,200 | 5,200 | 5,110 | 5,160 | ±0 | ±0% | 34,900 |
2051～
2100
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
