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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 233 | 235 | 226 | 229 | -5 | -2.1% | 135,000 |
| 2010/06/17 | 234 | 237 | 233 | 234 | -2 | -0.8% | 22,000 |
| 2010/06/16 | 235 | 236 | 234 | 236 | +5 | +2.2% | 21,000 |
| 2010/06/15 | 233 | 233 | 231 | 231 | -4 | -1.7% | 27,000 |
| 2010/06/14 | 238 | 238 | 235 | 235 | ±0 | ±0% | 21,000 |
| 2010/06/11 | 239 | 239 | 235 | 235 | +4 | +1.7% | 84,000 |
| 2010/06/10 | 230 | 232 | 230 | 231 | +1 | +0.4% | 21,000 |
| 2010/06/09 | 232 | 232 | 230 | 230 | -2 | -0.9% | 17,000 |
| 2010/06/08 | 233 | 233 | 231 | 232 | -1 | -0.4% | 11,000 |
| 2010/06/07 | 233 | 234 | 233 | 233 | -5 | -2.1% | 20,000 |
| 2010/06/04 | 239 | 239 | 232 | 238 | -1 | -0.4% | 35,000 |
| 2010/06/03 | 235 | 245 | 233 | 239 | +7 | +3% | 54,000 |
| 2010/06/02 | 231 | 233 | 230 | 232 | +1 | +0.4% | 29,000 |
| 2010/06/01 | 232 | 232 | 229 | 231 | +3 | +1.3% | 33,000 |
| 2010/05/31 | 229 | 229 | 228 | 228 | -2 | -0.9% | 54,000 |
| 2010/05/28 | 235 | 235 | 229 | 230 | -2 | -0.9% | 85,000 |
| 2010/05/27 | 230 | 232 | 230 | 232 | ±0 | ±0% | 67,000 |
| 2010/05/26 | 231 | 234 | 230 | 232 | -2 | -0.9% | 49,000 |
| 2010/05/25 | 234 | 237 | 228 | 234 | +1 | +0.4% | 93,000 |
| 2010/05/24 | 231 | 238 | 231 | 233 | +2 | +0.9% | 103,000 |
| 2010/05/21 | 230 | 234 | 230 | 231 | -7 | -2.9% | 81,000 |
| 2010/05/20 | 239 | 241 | 238 | 238 | -1 | -0.4% | 60,000 |
| 2010/05/19 | 238 | 239 | 238 | 239 | -1 | -0.4% | 37,000 |
| 2010/05/18 | 241 | 242 | 237 | 240 | -1 | -0.4% | 63,000 |
| 2010/05/17 | 242 | 244 | 238 | 241 | -3 | -1.2% | 75,000 |
| 2010/05/14 | 242 | 247 | 242 | 244 | -3 | -1.2% | 62,000 |
| 2010/05/13 | 245 | 247 | 241 | 247 | +2 | +0.8% | 61,000 |
| 2010/05/12 | 246 | 247 | 244 | 245 | ±0 | ±0% | 31,000 |
| 2010/05/11 | 244 | 246 | 238 | 245 | -2 | -0.8% | 179,000 |
| 2010/05/10 | 240 | 250 | 240 | 247 | +15 | +6.5% | 157,000 |
| 2010/05/07 | 230 | 236 | 230 | 232 | -6 | -2.5% | 75,000 |
| 2010/05/06 | 238 | 239 | 236 | 238 | -6 | -2.5% | 65,000 |
| 2010/04/30 | 243 | 247 | 243 | 244 | ±0 | ±0% | 53,000 |
| 2010/04/28 | 248 | 248 | 242 | 244 | -5 | -2% | 62,000 |
| 2010/04/27 | 246 | 249 | 246 | 249 | +2 | +0.8% | 79,000 |
| 2010/04/26 | 244 | 248 | 243 | 247 | +4 | +1.6% | 75,000 |
| 2010/04/23 | 243 | 244 | 241 | 243 | ±0 | ±0% | 49,000 |
| 2010/04/22 | 244 | 244 | 241 | 243 | -1 | -0.4% | 84,000 |
| 2010/04/21 | 242 | 246 | 241 | 244 | -1 | -0.4% | 93,000 |
| 2010/04/20 | 247 | 247 | 245 | 245 | -1 | -0.4% | 18,000 |
| 2010/04/19 | 245 | 249 | 243 | 246 | -3 | -1.2% | 48,000 |
| 2010/04/16 | 251 | 251 | 248 | 249 | -1 | -0.4% | 34,000 |
| 2010/04/15 | 247 | 251 | 247 | 250 | +3 | +1.2% | 58,000 |
| 2010/04/14 | 251 | 251 | 247 | 247 | -3 | -1.2% | 42,000 |
| 2010/04/13 | 251 | 251 | 249 | 250 | ±0 | ±0% | 65,000 |
| 2010/04/12 | 248 | 251 | 247 | 250 | +2 | +0.8% | 76,000 |
| 2010/04/09 | 247 | 249 | 247 | 248 | -1 | -0.4% | 42,000 |
| 2010/04/08 | 249 | 251 | 248 | 249 | +1 | +0.4% | 57,000 |
| 2010/04/07 | 246 | 250 | 246 | 248 | ±0 | ±0% | 58,000 |
| 2010/04/06 | 247 | 248 | 247 | 248 | ±0 | ±0% | 41,000 |
3401～
3450
件表示中 / 3453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 | 276,200円 | +0.4% | +0.2% | 3.26% | 4.88倍 | 0.69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 |
| フルサト・マルカ | 237,700円 | +0.6% | -5.3% | 4.08% | 11.00倍 | 0.81倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| ＲＹＯＤＥＮ | 252,700円 | -15.5% | -11.4% | 4.19% | 10.42倍 | 0.64倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| ＫＰＰＧＨＤ | 73,200円 | -1.5% | -26.6% | 3.01% | 4.80倍 | 0.64倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| オプティマス | 80,400円 | +125.4% | +91.0% | 2.18% | 15.07倍 | 2.40倍 |
|
ＮＺ向け中古自動車輸出。貿易・物流・検査・自動車ローンまで総合的に手がける。豪州事業も |
市場注目の銘柄
チャート関連のコラム
