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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 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 |
| 2016/04/25 | 3,265 | 3,265 | 3,200 | 3,210 | -50 | -1.5% | 7,600 |
| 2016/04/22 | 3,245 | 3,280 | 3,215 | 3,260 | +20 | +0.6% | 8,000 |
| 2016/04/21 | 3,225 | 3,240 | 3,210 | 3,240 | +40 | +1.3% | 5,100 |
| 2016/04/20 | 3,160 | 3,220 | 3,160 | 3,200 | +40 | +1.3% | 8,000 |
| 2016/04/19 | 3,155 | 3,165 | 3,125 | 3,160 | +45 | +1.4% | 4,300 |
| 2016/04/18 | 3,085 | 3,120 | 3,070 | 3,115 | -30 | -1% | 4,800 |
| 2016/04/15 | 3,130 | 3,175 | 3,120 | 3,145 | -35 | -1.1% | 3,500 |
| 2016/04/14 | 3,155 | 3,180 | 3,115 | 3,180 | +85 | +2.7% | 7,800 |
| 2016/04/13 | 3,095 | 3,100 | 3,080 | 3,095 | +35 | +1.1% | 4,600 |
| 2016/04/12 | 3,030 | 3,100 | 3,025 | 3,060 | +40 | +1.3% | 9,800 |
| 2016/04/11 | 3,025 | 3,035 | 3,005 | 3,020 | -5 | -0.2% | 4,000 |
| 2016/04/08 | 3,005 | 3,070 | 3,000 | 3,025 | +15 | +0.5% | 6,800 |
| 2016/04/07 | 3,010 | 3,060 | 3,005 | 3,010 | -5 | -0.2% | 4,100 |
| 2016/04/06 | 3,015 | 3,045 | 3,000 | 3,015 | -25 | -0.8% | 11,000 |
| 2016/04/05 | 3,065 | 3,105 | 3,040 | 3,040 | -75 | -2.4% | 7,300 |
| 2016/04/04 | 3,060 | 3,125 | 3,045 | 3,115 | +40 | +1.3% | 8,300 |
| 2016/04/01 | 3,140 | 3,145 | 3,055 | 3,075 | -70 | -2.2% | 16,800 |
| 2016/03/31 | 3,230 | 3,235 | 3,145 | 3,145 | -70 | -2.2% | 11,200 |
| 2016/03/30 | 3,280 | 3,280 | 3,215 | 3,215 | -85 | -2.6% | 10,400 |
2251～
2300
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 | 121,200円 | +3.2% | +3.2% | 3.55% | 8.67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 | 293,900円 | +2.2% | -7.9% | 3.40% | 12.14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 | 580,000円 | +12.0% | -13.8% | 3.81% | 11.51倍 | 1.48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 | 405,500円 | +4.2% | -7.1% | 1.48% | 24.44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 | 114,100円 | +3.9% | -13.7% | 2.10% | 24.04倍 | 0.84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
