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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 218 | 220 | 218 | 218 | ±0 | ±0% | 35,000 |
| 2010/10/26 | 217 | 219 | 217 | 218 | +1 | +0.5% | 18,000 |
| 2010/10/25 | 220 | 220 | 216 | 217 | +1 | +0.5% | 92,000 |
| 2010/10/22 | 214 | 217 | 213 | 216 | +3 | +1.4% | 54,000 |
| 2010/10/21 | 215 | 215 | 213 | 213 | -2 | -0.9% | 51,000 |
| 2010/10/20 | 221 | 221 | 214 | 215 | -5 | -2.3% | 46,000 |
| 2010/10/19 | 221 | 222 | 219 | 220 | -1 | -0.5% | 22,000 |
| 2010/10/18 | 218 | 221 | 218 | 221 | +3 | +1.4% | 33,000 |
| 2010/10/15 | 220 | 220 | 218 | 218 | -3 | -1.4% | 30,000 |
| 2010/10/14 | 221 | 222 | 220 | 221 | -2 | -0.9% | 65,000 |
| 2010/10/13 | 223 | 224 | 222 | 223 | +1 | +0.5% | 32,000 |
| 2010/10/12 | 227 | 229 | 221 | 222 | -5 | -2.2% | 93,000 |
| 2010/10/08 | 231 | 231 | 227 | 227 | -4 | -1.7% | 51,000 |
| 2010/10/07 | 231 | 233 | 230 | 231 | +1 | +0.4% | 41,000 |
| 2010/10/06 | 230 | 230 | 228 | 230 | -2 | -0.9% | 28,000 |
| 2010/10/05 | 229 | 232 | 227 | 232 | +3 | +1.3% | 43,000 |
| 2010/10/04 | 229 | 230 | 229 | 229 | ±0 | ±0% | 21,000 |
| 2010/10/01 | 229 | 230 | 229 | 229 | -2 | -0.9% | 32,000 |
| 2010/09/30 | 236 | 238 | 230 | 231 | -7 | -2.9% | 47,000 |
| 2010/09/29 | 235 | 238 | 235 | 238 | +3 | +1.3% | 60,000 |
| 2010/09/28 | 233 | 235 | 233 | 235 | +1 | +0.4% | 57,000 |
| 2010/09/27 | 231 | 234 | 228 | 234 | +3 | +1.3% | 117,000 |
| 2010/09/24 | 228 | 232 | 228 | 231 | -1 | -0.4% | 81,000 |
| 2010/09/22 | 230 | 233 | 230 | 232 | +1 | +0.4% | 44,000 |
| 2010/09/21 | 233 | 234 | 231 | 231 | ±0 | ±0% | 22,000 |
| 2010/09/17 | 231 | 233 | 230 | 231 | +2 | +0.9% | 24,000 |
| 2010/09/16 | 234 | 234 | 229 | 229 | -5 | -2.1% | 26,000 |
| 2010/09/15 | 229 | 236 | 229 | 234 | +5 | +2.2% | 73,000 |
| 2010/09/14 | 228 | 230 | 227 | 229 | +1 | +0.4% | 52,000 |
| 2010/09/13 | 229 | 231 | 227 | 228 | -5 | -2.1% | 86,000 |
| 2010/09/10 | 239 | 239 | 232 | 233 | -2 | -0.9% | 105,000 |
| 2010/09/09 | 234 | 236 | 234 | 235 | +1 | +0.4% | 26,000 |
| 2010/09/08 | 232 | 235 | 232 | 234 | +1 | +0.4% | 23,000 |
| 2010/09/07 | 231 | 233 | 231 | 233 | +2 | +0.9% | 25,000 |
| 2010/09/06 | 231 | 231 | 230 | 231 | +1 | +0.4% | 25,000 |
| 2010/09/03 | 231 | 232 | 230 | 230 | -1 | -0.4% | 21,000 |
| 2010/09/02 | 233 | 233 | 230 | 231 | ±0 | ±0% | 45,000 |
| 2010/09/01 | 235 | 236 | 230 | 231 | -4 | -1.7% | 61,000 |
| 2010/08/31 | 238 | 240 | 235 | 235 | -6 | -2.5% | 52,000 |
| 2010/08/30 | 241 | 243 | 240 | 241 | +3 | +1.3% | 34,000 |
| 2010/08/27 | 239 | 239 | 237 | 238 | -1 | -0.4% | 27,000 |
| 2010/08/26 | 237 | 239 | 235 | 239 | ±0 | ±0% | 26,000 |
| 2010/08/25 | 238 | 239 | 237 | 239 | -1 | -0.4% | 53,000 |
| 2010/08/24 | 235 | 240 | 234 | 240 | +5 | +2.1% | 38,000 |
| 2010/08/23 | 238 | 239 | 233 | 235 | -3 | -1.3% | 41,000 |
| 2010/08/20 | 241 | 241 | 237 | 238 | -4 | -1.7% | 26,000 |
| 2010/08/19 | 239 | 242 | 239 | 242 | +2 | +0.8% | 22,000 |
| 2010/08/18 | 240 | 241 | 238 | 240 | +1 | +0.4% | 31,000 |
| 2010/08/17 | 238 | 240 | 238 | 239 | -2 | -0.8% | 22,000 |
| 2010/08/16 | 238 | 242 | 237 | 241 | +2 | +0.8% | 26,000 |
3551～
3600
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% | 6.13倍 | 0.38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
