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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 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 |
2101～
2150
件表示中 / 3770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 | 121,700円 | +3.2% | +3.2% | 3.53% | 8.71倍 | 0.78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 |
| 立花エレテ | 294,600円 | +2.2% | -7.9% | 3.39% | 12.17倍 | 0.70倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| 西華産 | 576,000円 | +12.0% | -13.8% | 3.84% | 11.43倍 | 1.47倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| 正栄食 | 407,000円 | +4.2% | -7.1% | 1.47% | 24.53倍 | 1.23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 |
| ヨコレイ | 115,800円 | +3.9% | -13.7% | 2.07% | 24.40倍 | 0.85倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
市場注目の銘柄
チャート関連のコラム
