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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 3,670 | 3,715 | 3,630 | 3,710 | +40 | +1.1% | 14,600 |
| 2015/12/01 | 3,620 | 3,670 | 3,615 | 3,670 | +30 | +0.8% | 4,800 |
| 2015/11/30 | 3,660 | 3,665 | 3,625 | 3,640 | -10 | -0.3% | 7,900 |
| 2015/11/27 | 3,640 | 3,685 | 3,640 | 3,650 | +35 | +1% | 17,700 |
| 2015/11/26 | 3,505 | 3,665 | 3,500 | 3,615 | +90 | +2.6% | 16,700 |
| 2015/11/25 | 3,555 | 3,555 | 3,505 | 3,525 | -10 | -0.3% | 9,500 |
| 2015/11/24 | 3,590 | 3,590 | 3,520 | 3,535 | -55 | -1.5% | 7,200 |
| 2015/11/20 | 3,545 | 3,595 | 3,545 | 3,590 | +45 | +1.3% | 5,900 |
| 2015/11/19 | 3,595 | 3,595 | 3,520 | 3,545 | -20 | -0.6% | 8,400 |
| 2015/11/18 | 3,590 | 3,600 | 3,525 | 3,565 | +5 | +0.1% | 5,500 |
| 2015/11/17 | 3,510 | 3,580 | 3,510 | 3,560 | +50 | +1.4% | 15,100 |
| 2015/11/16 | 3,475 | 3,545 | 3,475 | 3,510 | +5 | +0.1% | 9,100 |
| 2015/11/13 | 3,490 | 3,515 | 3,465 | 3,505 | +5 | +0.1% | 13,200 |
| 2015/11/12 | 3,495 | 3,510 | 3,475 | 3,500 | +60 | +1.7% | 15,200 |
| 2015/11/11 | 3,410 | 3,440 | 3,380 | 3,440 | +60 | +1.8% | 13,400 |
| 2015/11/10 | 3,325 | 3,410 | 3,325 | 3,380 | +50 | +1.5% | 19,200 |
| 2015/11/09 | 3,245 | 3,330 | 3,245 | 3,330 | +130 | +4.1% | 27,800 |
| 2015/11/06 | 3,155 | 3,220 | 3,125 | 3,200 | +80 | +2.6% | 17,000 |
| 2015/11/05 | 3,110 | 3,160 | 3,110 | 3,120 | -5 | -0.2% | 14,100 |
| 2015/11/04 | 3,150 | 3,150 | 3,120 | 3,125 | +10 | +0.3% | 8,400 |
| 2015/11/02 | 3,130 | 3,140 | 3,100 | 3,115 | -25 | -0.8% | 14,600 |
| 2015/10/30 | 3,160 | 3,180 | 3,135 | 3,140 | -25 | -0.8% | 19,700 |
| 2015/10/29 | 3,145 | 3,165 | 3,130 | 3,165 | +15 | +0.5% | 31,500 |
| 2015/10/28 | 3,140 | 3,170 | 3,140 | 3,150 | -5 | -0.2% | 8,000 |
| 2015/10/27 | 3,150 | 3,190 | 3,145 | 3,155 | -25 | -0.8% | 8,000 |
| 2015/10/26 | 3,160 | 3,190 | 3,160 | 3,180 | +20 | +0.6% | 5,400 |
| 2015/10/23 | 3,125 | 3,165 | 3,125 | 3,160 | +20 | +0.6% | 8,300 |
| 2015/10/22 | 3,110 | 3,145 | 3,110 | 3,140 | ±0 | ±0% | 4,700 |
| 2015/10/21 | 3,170 | 3,170 | 3,100 | 3,140 | +20 | +0.6% | 13,800 |
| 2015/10/20 | 3,165 | 3,165 | 3,120 | 3,120 | +5 | +0.2% | 6,200 |
| 2015/10/19 | 3,110 | 3,130 | 3,100 | 3,115 | +10 | +0.3% | 6,800 |
| 2015/10/16 | 3,165 | 3,165 | 3,100 | 3,105 | -15 | -0.5% | 11,900 |
| 2015/10/15 | 3,100 | 3,135 | 3,100 | 3,120 | +5 | +0.2% | 7,100 |
| 2015/10/14 | 3,215 | 3,215 | 3,100 | 3,115 | -30 | -1% | 9,200 |
| 2015/10/13 | 3,165 | 3,190 | 3,140 | 3,145 | -30 | -0.9% | 10,000 |
| 2015/10/09 | 3,145 | 3,220 | 3,145 | 3,175 | -5 | -0.2% | 14,600 |
| 2015/10/08 | 3,230 | 3,250 | 3,170 | 3,180 | -50 | -1.5% | 10,100 |
| 2015/10/07 | 3,210 | 3,265 | 3,210 | 3,230 | +15 | +0.5% | 12,400 |
| 2015/10/06 | 3,310 | 3,360 | 3,155 | 3,215 | -85 | -2.6% | 20,500 |
| 2015/10/05 | 3,270 | 3,315 | 3,260 | 3,300 | +100 | +3.1% | 17,900 |
| 2015/10/02 | 3,125 | 3,200 | 3,125 | 3,200 | +30 | +0.9% | 7,100 |
| 2015/10/01 | 3,130 | 3,190 | 3,110 | 3,170 | +40 | +1.3% | 7,800 |
| 2015/09/30 | 3,125 | 3,195 | 3,090 | 3,130 | +75 | +2.5% | 12,400 |
| 2015/09/29 | 3,160 | 3,160 | 3,040 | 3,055 | -105 | -3.3% | 21,300 |
| 2015/09/28 | 3,170 | 3,235 | 3,040 | 3,160 | +2,847 | +909.6% | 24,000 |
| 2015/09/25 | 317 | 318 | 311 | 313 | -4 | -1.3% | 267,000 |
| 2015/09/24 | 319 | 321 | 317 | 317 | -2 | -0.6% | 183,000 |
| 2015/09/18 | 329 | 330 | 319 | 319 | -7 | -2.1% | 211,000 |
| 2015/09/17 | 323 | 327 | 322 | 326 | +3 | +0.9% | 60,000 |
| 2015/09/16 | 328 | 331 | 322 | 323 | -5 | -1.5% | 148,000 |
2301～
2350
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
