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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 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 |
| 2016/04/28 | 3,205 | 3,265 | 3,155 | 3,175 | -25 | -0.8% | 7,700 |
| 2016/04/27 | 3,230 | 3,240 | 3,185 | 3,200 | -5 | -0.2% | 4,700 |
| 2016/04/26 | 3,185 | 3,220 | 3,170 | 3,205 | -5 | -0.2% | 3,500 |
2201～
2250
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
