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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,105 | 3,140 | 3,050 | 3,095 | +15 | +0.5% | 5,900 |
| 2016/02/16 | 3,090 | 3,150 | 3,065 | 3,080 | -5 | -0.2% | 12,200 |
| 2016/02/15 | 3,060 | 3,120 | 3,060 | 3,085 | +80 | +2.7% | 4,600 |
| 2016/02/12 | 3,045 | 3,085 | 3,005 | 3,005 | -110 | -3.5% | 9,200 |
| 2016/02/10 | 3,270 | 3,270 | 3,100 | 3,115 | -20 | -0.6% | 11,400 |
| 2016/02/09 | 3,185 | 3,185 | 3,115 | 3,135 | -115 | -3.5% | 8,400 |
| 2016/02/08 | 3,160 | 3,290 | 3,160 | 3,250 | +50 | +1.6% | 6,900 |
| 2016/02/05 | 3,180 | 3,215 | 3,160 | 3,200 | -5 | -0.2% | 5,500 |
| 2016/02/04 | 3,215 | 3,225 | 3,205 | 3,205 | -55 | -1.7% | 2,600 |
| 2016/02/03 | 3,285 | 3,285 | 3,215 | 3,260 | -40 | -1.2% | 3,200 |
| 2016/02/02 | 3,330 | 3,330 | 3,300 | 3,300 | -30 | -0.9% | 3,900 |
| 2016/02/01 | 3,285 | 3,335 | 3,275 | 3,330 | +100 | +3.1% | 13,900 |
| 2016/01/29 | 3,170 | 3,240 | 3,155 | 3,230 | +60 | +1.9% | 9,800 |
| 2016/01/28 | 3,185 | 3,200 | 3,170 | 3,170 | -30 | -0.9% | 5,500 |
| 2016/01/27 | 3,195 | 3,210 | 3,170 | 3,200 | +45 | +1.4% | 5,300 |
| 2016/01/26 | 3,200 | 3,215 | 3,155 | 3,155 | -55 | -1.7% | 4,600 |
| 2016/01/25 | 3,235 | 3,245 | 3,160 | 3,210 | +70 | +2.2% | 8,300 |
| 2016/01/22 | 3,085 | 3,150 | 3,070 | 3,140 | +100 | +3.3% | 6,800 |
| 2016/01/21 | 3,100 | 3,145 | 3,040 | 3,040 | -90 | -2.9% | 15,300 |
| 2016/01/20 | 3,250 | 3,270 | 3,120 | 3,130 | -110 | -3.4% | 11,700 |
| 2016/01/19 | 3,240 | 3,280 | 3,210 | 3,240 | +15 | +0.5% | 6,200 |
| 2016/01/18 | 3,170 | 3,255 | 3,165 | 3,225 | -35 | -1.1% | 7,500 |
| 2016/01/15 | 3,250 | 3,270 | 3,220 | 3,260 | +50 | +1.6% | 9,500 |
| 2016/01/14 | 3,200 | 3,220 | 3,175 | 3,210 | -40 | -1.2% | 12,500 |
| 2016/01/13 | 3,245 | 3,265 | 3,245 | 3,250 | +30 | +0.9% | 5,000 |
| 2016/01/12 | 3,290 | 3,315 | 3,220 | 3,220 | -70 | -2.1% | 10,800 |
| 2016/01/08 | 3,325 | 3,345 | 3,275 | 3,290 | -35 | -1.1% | 10,100 |
| 2016/01/07 | 3,355 | 3,400 | 3,315 | 3,325 | -45 | -1.3% | 7,000 |
| 2016/01/06 | 3,385 | 3,400 | 3,335 | 3,370 | +5 | +0.1% | 8,600 |
| 2016/01/05 | 3,410 | 3,410 | 3,365 | 3,365 | +10 | +0.3% | 7,400 |
| 2016/01/04 | 3,415 | 3,445 | 3,345 | 3,355 | -95 | -2.8% | 9,900 |
| 2015/12/30 | 3,370 | 3,455 | 3,370 | 3,450 | +80 | +2.4% | 7,200 |
| 2015/12/29 | 3,415 | 3,420 | 3,345 | 3,370 | -15 | -0.4% | 8,300 |
| 2015/12/28 | 3,370 | 3,400 | 3,350 | 3,385 | +85 | +2.6% | 11,300 |
| 2015/12/25 | 3,315 | 3,325 | 3,280 | 3,300 | -35 | -1% | 13,000 |
| 2015/12/24 | 3,375 | 3,395 | 3,320 | 3,335 | +5 | +0.2% | 13,300 |
| 2015/12/22 | 3,385 | 3,395 | 3,320 | 3,330 | -55 | -1.6% | 11,500 |
| 2015/12/21 | 3,400 | 3,410 | 3,335 | 3,385 | -15 | -0.4% | 11,700 |
| 2015/12/18 | 3,425 | 3,485 | 3,390 | 3,400 | -35 | -1% | 12,000 |
| 2015/12/17 | 3,400 | 3,450 | 3,400 | 3,435 | +55 | +1.6% | 10,500 |
| 2015/12/16 | 3,420 | 3,420 | 3,315 | 3,380 | +65 | +2% | 9,300 |
| 2015/12/15 | 3,375 | 3,405 | 3,305 | 3,315 | -60 | -1.8% | 7,900 |
| 2015/12/14 | 3,350 | 3,395 | 3,340 | 3,375 | -20 | -0.6% | 8,900 |
| 2015/12/11 | 3,355 | 3,435 | 3,355 | 3,395 | -5 | -0.1% | 18,300 |
| 2015/12/10 | 3,400 | 3,450 | 3,400 | 3,400 | -65 | -1.9% | 13,700 |
| 2015/12/09 | 3,530 | 3,550 | 3,465 | 3,465 | -55 | -1.6% | 13,900 |
| 2015/12/08 | 3,625 | 3,635 | 3,510 | 3,520 | -120 | -3.3% | 15,100 |
| 2015/12/07 | 3,660 | 3,705 | 3,635 | 3,640 | -25 | -0.7% | 12,100 |
| 2015/12/04 | 3,620 | 3,695 | 3,620 | 3,665 | -35 | -0.9% | 11,700 |
| 2015/12/03 | 3,680 | 3,760 | 3,680 | 3,700 | -10 | -0.3% | 14,700 |
2251～
2300
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
