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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 4,835 | 4,885 | 4,810 | 4,860 | +70 | +1.5% | 33,800 |
| 2016/09/20 | 4,800 | 4,845 | 4,775 | 4,790 | +20 | +0.4% | 34,100 |
| 2016/09/16 | 4,750 | 4,865 | 4,730 | 4,770 | +35 | +0.7% | 54,100 |
| 2016/09/15 | 4,700 | 4,745 | 4,675 | 4,735 | +35 | +0.7% | 28,000 |
| 2016/09/14 | 4,685 | 4,710 | 4,650 | 4,700 | +15 | +0.3% | 13,900 |
| 2016/09/13 | 4,625 | 4,695 | 4,620 | 4,685 | +40 | +0.9% | 16,300 |
| 2016/09/12 | 4,635 | 4,665 | 4,610 | 4,645 | -65 | -1.4% | 18,500 |
| 2016/09/09 | 4,745 | 4,750 | 4,690 | 4,710 | -20 | -0.4% | 21,400 |
| 2016/09/08 | 4,660 | 4,790 | 4,660 | 4,730 | +90 | +1.9% | 30,100 |
| 2016/09/07 | 4,530 | 4,655 | 4,465 | 4,640 | +85 | +1.9% | 17,500 |
| 2016/09/06 | 4,450 | 4,565 | 4,450 | 4,555 | +85 | +1.9% | 15,700 |
| 2016/09/05 | 4,500 | 4,500 | 4,445 | 4,470 | -10 | -0.2% | 10,300 |
| 2016/09/02 | 4,410 | 4,540 | 4,410 | 4,480 | +15 | +0.3% | 21,900 |
| 2016/09/01 | 4,325 | 4,500 | 4,325 | 4,465 | +140 | +3.2% | 31,500 |
| 2016/08/31 | 4,345 | 4,365 | 4,245 | 4,325 | -40 | -0.9% | 22,400 |
| 2016/08/30 | 4,385 | 4,405 | 4,310 | 4,365 | -20 | -0.5% | 16,600 |
| 2016/08/29 | 4,440 | 4,510 | 4,370 | 4,385 | -110 | -2.4% | 21,900 |
| 2016/08/26 | 4,560 | 4,580 | 4,495 | 4,495 | -65 | -1.4% | 41,600 |
| 2016/08/25 | 4,575 | 4,750 | 4,560 | 4,560 | -50 | -1.1% | 43,900 |
| 2016/08/24 | 4,650 | 4,660 | 4,560 | 4,610 | -40 | -0.9% | 33,900 |
| 2016/08/23 | 4,560 | 4,685 | 4,560 | 4,650 | +90 | +2% | 47,700 |
| 2016/08/22 | 4,560 | 4,560 | 4,465 | 4,560 | ±0 | ±0% | 28,100 |
| 2016/08/19 | 4,450 | 4,600 | 4,440 | 4,560 | +150 | +3.4% | 54,300 |
| 2016/08/18 | 4,425 | 4,480 | 4,390 | 4,410 | +20 | +0.5% | 29,300 |
| 2016/08/17 | 4,375 | 4,430 | 4,335 | 4,390 | -30 | -0.7% | 34,900 |
| 2016/08/16 | 4,280 | 4,465 | 4,250 | 4,420 | +210 | +5% | 96,200 |
| 2016/08/15 | 4,225 | 4,230 | 4,195 | 4,210 | ±0 | ±0% | 7,800 |
| 2016/08/12 | 4,200 | 4,230 | 4,175 | 4,210 | +20 | +0.5% | 23,000 |
| 2016/08/10 | 4,065 | 4,190 | 4,060 | 4,190 | +75 | +1.8% | 27,400 |
| 2016/08/09 | 4,060 | 4,120 | 4,000 | 4,115 | +95 | +2.4% | 23,600 |
| 2016/08/08 | 4,080 | 4,085 | 3,985 | 4,020 | -60 | -1.5% | 21,800 |
| 2016/08/05 | 4,130 | 4,160 | 4,070 | 4,080 | -55 | -1.3% | 13,700 |
| 2016/08/04 | 4,110 | 4,170 | 4,105 | 4,135 | +15 | +0.4% | 26,000 |
| 2016/08/03 | 4,075 | 4,140 | 4,030 | 4,120 | +40 | +1% | 21,000 |
| 2016/08/02 | 4,065 | 4,120 | 4,030 | 4,080 | +30 | +0.7% | 12,000 |
| 2016/08/01 | 4,100 | 4,100 | 3,990 | 4,050 | -75 | -1.8% | 14,700 |
| 2016/07/29 | 4,090 | 4,145 | 4,050 | 4,125 | +30 | +0.7% | 15,400 |
| 2016/07/28 | 4,015 | 4,110 | 4,015 | 4,095 | +15 | +0.4% | 11,100 |
| 2016/07/27 | 4,170 | 4,170 | 4,060 | 4,080 | -55 | -1.3% | 9,500 |
| 2016/07/26 | 4,145 | 4,210 | 4,095 | 4,135 | -10 | -0.2% | 29,500 |
| 2016/07/25 | 4,100 | 4,170 | 4,075 | 4,145 | +10 | +0.2% | 19,900 |
| 2016/07/22 | 4,105 | 4,160 | 4,005 | 4,135 | -10 | -0.2% | 22,200 |
| 2016/07/21 | 4,200 | 4,205 | 4,095 | 4,145 | -45 | -1.1% | 21,300 |
| 2016/07/20 | 4,105 | 4,195 | 4,090 | 4,190 | +15 | +0.4% | 23,300 |
| 2016/07/19 | 4,180 | 4,185 | 4,065 | 4,175 | +20 | +0.5% | 12,600 |
| 2016/07/15 | 4,100 | 4,205 | 4,100 | 4,155 | +55 | +1.3% | 30,200 |
| 2016/07/14 | 4,000 | 4,100 | 3,995 | 4,100 | +125 | +3.1% | 34,800 |
| 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 |
2151～
2200
件表示中 / 3739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 | 109,200円 | +3.2% | +3.2% | 3.94% | 7.80倍 | 0.70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 |
| 正栄食 | 403,000円 | +4.2% | -7.1% | 1.49% | 24.29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 |
| 立花エレテ | 270,300円 | +2.2% | -7.9% | 3.70% | 11.22倍 | 0.65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 |
| バイタルＫＳＫ | 121,700円 | +3.3% | -13.9% | 5.59% | 8.16倍 | 0.55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 |
| ヨコレイ | 105,200円 | +3.9% | -13.7% | 2.28% | 22.17倍 | 0.77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
