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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 4,000 | 4,025 | 3,955 | 3,975 | -10 | -0.3% | 15,800 |
| 2016/07/12 | 4,000 | 4,010 | 3,970 | 3,985 | +5 | +0.1% | 27,400 |
| 2016/07/11 | 3,925 | 3,995 | 3,925 | 3,980 | +80 | +2.1% | 17,500 |
| 2016/07/08 | 3,955 | 3,980 | 3,895 | 3,900 | -30 | -0.8% | 14,000 |
| 2016/07/07 | 3,920 | 3,965 | 3,915 | 3,930 | -50 | -1.3% | 11,000 |
| 2016/07/06 | 3,910 | 3,980 | 3,890 | 3,980 | +15 | +0.4% | 18,600 |
| 2016/07/05 | 3,935 | 3,965 | 3,915 | 3,965 | +20 | +0.5% | 19,800 |
| 2016/07/04 | 3,900 | 3,945 | 3,880 | 3,945 | +50 | +1.3% | 24,900 |
| 2016/07/01 | 3,820 | 3,900 | 3,815 | 3,895 | +130 | +3.5% | 21,200 |
| 2016/06/30 | 3,750 | 3,800 | 3,730 | 3,765 | +15 | +0.4% | 10,400 |
| 2016/06/29 | 3,805 | 3,815 | 3,740 | 3,750 | ±0 | ±0% | 7,700 |
| 2016/06/28 | 3,690 | 3,805 | 3,660 | 3,750 | +10 | +0.3% | 21,300 |
| 2016/06/27 | 3,650 | 3,800 | 3,650 | 3,740 | +90 | +2.5% | 14,900 |
| 2016/06/24 | 3,880 | 3,890 | 3,600 | 3,650 | -210 | -5.4% | 26,700 |
| 2016/06/23 | 3,860 | 3,880 | 3,765 | 3,860 | -25 | -0.6% | 18,700 |
| 2016/06/22 | 3,890 | 3,895 | 3,820 | 3,885 | +30 | +0.8% | 21,400 |
| 2016/06/21 | 3,780 | 3,870 | 3,745 | 3,855 | +75 | +2% | 19,400 |
| 2016/06/20 | 3,690 | 3,845 | 3,690 | 3,780 | +90 | +2.4% | 18,800 |
| 2016/06/17 | 3,710 | 3,760 | 3,665 | 3,690 | ±0 | ±0% | 19,400 |
| 2016/06/16 | 3,785 | 3,830 | 3,665 | 3,690 | -95 | -2.5% | 23,000 |
| 2016/06/15 | 3,755 | 3,805 | 3,725 | 3,785 | +50 | +1.3% | 13,400 |
| 2016/06/14 | 3,740 | 3,825 | 3,700 | 3,735 | -65 | -1.7% | 13,500 |
| 2016/06/13 | 3,895 | 3,895 | 3,790 | 3,800 | -95 | -2.4% | 16,700 |
| 2016/06/10 | 3,925 | 3,930 | 3,890 | 3,895 | -5 | -0.1% | 17,700 |
| 2016/06/09 | 3,910 | 3,930 | 3,870 | 3,900 | -10 | -0.3% | 8,600 |
| 2016/06/08 | 3,890 | 3,910 | 3,855 | 3,910 | +30 | +0.8% | 19,700 |
| 2016/06/07 | 3,845 | 3,880 | 3,820 | 3,880 | +40 | +1% | 14,500 |
| 2016/06/06 | 3,780 | 3,845 | 3,750 | 3,840 | +35 | +0.9% | 15,400 |
| 2016/06/03 | 3,650 | 3,820 | 3,625 | 3,805 | +115 | +3.1% | 20,300 |
| 2016/06/02 | 3,770 | 3,775 | 3,640 | 3,690 | -80 | -2.1% | 14,000 |
| 2016/06/01 | 3,825 | 3,830 | 3,755 | 3,770 | -40 | -1% | 18,100 |
| 2016/05/31 | 3,780 | 3,810 | 3,765 | 3,810 | +45 | +1.2% | 21,700 |
| 2016/05/30 | 3,755 | 3,780 | 3,700 | 3,765 | +15 | +0.4% | 11,200 |
| 2016/05/27 | 3,725 | 3,755 | 3,680 | 3,750 | +25 | +0.7% | 16,600 |
| 2016/05/26 | 3,750 | 3,750 | 3,700 | 3,725 | -20 | -0.5% | 10,400 |
| 2016/05/25 | 3,730 | 3,765 | 3,680 | 3,745 | +30 | +0.8% | 19,000 |
| 2016/05/24 | 3,675 | 3,720 | 3,665 | 3,715 | +35 | +1% | 20,300 |
| 2016/05/23 | 3,650 | 3,695 | 3,570 | 3,680 | +45 | +1.2% | 13,700 |
| 2016/05/20 | 3,595 | 3,650 | 3,590 | 3,635 | +15 | +0.4% | 12,000 |
| 2016/05/19 | 3,615 | 3,640 | 3,585 | 3,620 | ±0 | ±0% | 14,100 |
| 2016/05/18 | 3,485 | 3,620 | 3,400 | 3,620 | +140 | +4% | 28,900 |
| 2016/05/17 | 3,470 | 3,495 | 3,435 | 3,480 | +20 | +0.6% | 13,800 |
| 2016/05/16 | 3,400 | 3,495 | 3,385 | 3,460 | +55 | +1.6% | 12,700 |
| 2016/05/13 | 3,425 | 3,430 | 3,355 | 3,405 | +115 | +3.5% | 27,500 |
| 2016/05/12 | 3,235 | 3,300 | 3,235 | 3,290 | -15 | -0.5% | 3,400 |
| 2016/05/11 | 3,330 | 3,340 | 3,280 | 3,305 | -20 | -0.6% | 5,700 |
| 2016/05/10 | 3,330 | 3,330 | 3,225 | 3,325 | -5 | -0.2% | 14,200 |
| 2016/05/09 | 3,360 | 3,385 | 3,250 | 3,330 | +210 | +6.7% | 29,600 |
| 2016/05/06 | 3,170 | 3,170 | 3,090 | 3,120 | +10 | +0.3% | 11,200 |
| 2016/05/02 | 3,105 | 3,155 | 3,100 | 3,110 | -65 | -2% | 7,500 |
2151～
2200
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
