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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 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 |
2351～
2400
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
