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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,103 | 1,111 | 1,097 | 1,108 | -1 | -0.1% | 101,800 |
| 2025/05/21 | 1,107 | 1,120 | 1,106 | 1,109 | +2 | +0.2% | 120,800 |
| 2025/05/20 | 1,139 | 1,141 | 1,107 | 1,107 | -29 | -2.6% | 147,100 |
| 2025/05/19 | 1,110 | 1,140 | 1,110 | 1,136 | +26 | +2.3% | 218,100 |
| 2025/05/16 | 1,101 | 1,119 | 1,100 | 1,110 | +6 | +0.5% | 127,300 |
| 2025/05/15 | 1,096 | 1,113 | 1,096 | 1,104 | -10 | -0.9% | 112,000 |
| 2025/05/14 | 1,110 | 1,117 | 1,090 | 1,114 | -2 | -0.2% | 228,900 |
| 2025/05/13 | 1,140 | 1,146 | 1,114 | 1,116 | -37 | -3.2% | 214,000 |
| 2025/05/12 | 1,150 | 1,178 | 1,147 | 1,153 | +3 | +0.3% | 287,700 |
| 2025/05/09 | 1,168 | 1,212 | 1,118 | 1,150 | -18 | -1.5% | 583,300 |
| 2025/05/08 | 1,168 | 1,173 | 1,151 | 1,168 | ±0 | ±0% | 232,700 |
| 2025/05/07 | 1,178 | 1,189 | 1,166 | 1,168 | +7 | +0.6% | 343,600 |
| 2025/05/02 | 1,193 | 1,200 | 1,157 | 1,161 | -41 | -3.4% | 277,500 |
| 2025/05/01 | 1,219 | 1,219 | 1,193 | 1,202 | -17 | -1.4% | 242,300 |
| 2025/04/30 | 1,232 | 1,239 | 1,209 | 1,219 | -13 | -1.1% | 277,500 |
| 2025/04/28 | 1,210 | 1,232 | 1,202 | 1,232 | +12 | +1% | 358,700 |
| 2025/04/25 | 1,245 | 1,250 | 1,208 | 1,220 | -23 | -1.9% | 363,200 |
| 2025/04/24 | 1,262 | 1,265 | 1,205 | 1,243 | -58 | -4.5% | 461,800 |
| 2025/04/23 | 1,279 | 1,356 | 1,279 | 1,301 | +26 | +2% | 594,000 |
| 2025/04/22 | 1,289 | 1,315 | 1,205 | 1,275 | -14 | -1.1% | 524,300 |
| 2025/04/21 | 1,270 | 1,300 | 1,260 | 1,289 | +20 | +1.6% | 518,800 |
| 2025/04/18 | 1,227 | 1,269 | 1,223 | 1,269 | +47 | +3.8% | 348,000 |
| 2025/04/17 | 1,218 | 1,234 | 1,205 | 1,222 | -1 | -0.1% | 408,100 |
| 2025/04/16 | 1,169 | 1,224 | 1,166 | 1,223 | +70 | +6.1% | 420,600 |
| 2025/04/15 | 1,165 | 1,180 | 1,143 | 1,153 | -12 | -1% | 265,500 |
| 2025/04/14 | 1,133 | 1,176 | 1,124 | 1,165 | +49 | +4.4% | 421,600 |
| 2025/04/11 | 1,089 | 1,120 | 1,080 | 1,116 | +7 | +0.6% | 361,600 |
| 2025/04/10 | 1,051 | 1,110 | 1,051 | 1,109 | +70 | +6.7% | 555,700 |
| 2025/04/09 | 994 | 1,047 | 990 | 1,039 | +29 | +2.9% | 420,000 |
| 2025/04/08 | 963 | 1,010 | 962 | 1,010 | +86 | +9.3% | 500,700 |
| 2025/04/07 | 915 | 940 | 892 | 924 | -46 | -4.7% | 315,200 |
| 2025/04/04 | 977 | 987 | 951 | 970 | -7 | -0.7% | 350,600 |
| 2025/04/03 | 952 | 980 | 945 | 977 | +17 | +1.8% | 437,300 |
| 2025/04/02 | 963 | 967 | 954 | 960 | +1 | +0.1% | 250,200 |
| 2025/04/01 | 950 | 969 | 950 | 959 | +28 | +3% | 405,900 |
| 2025/03/31 | 935 | 948 | 930 | 931 | -7 | -0.7% | 343,500 |
| 2025/03/28 | 929 | 947 | 923 | 938 | -1,948 | -67.5% | 332,000 |
| 2025/03/27 | 2,860 | 2,886 | 2,852 | 2,886 | +22 | +0.8% | 268,900 |
| 2025/03/26 | 2,859 | 2,879 | 2,843 | 2,864 | -1 | ±0% | 125,400 |
| 2025/03/25 | 2,870 | 2,874 | 2,843 | 2,865 | -5 | -0.2% | 125,000 |
| 2025/03/24 | 2,891 | 2,895 | 2,852 | 2,870 | -12 | -0.4% | 136,600 |
| 2025/03/21 | 2,882 | 2,899 | 2,882 | 2,882 | -9 | -0.3% | 79,600 |
| 2025/03/19 | 2,877 | 2,904 | 2,877 | 2,891 | +14 | +0.5% | 63,300 |
| 2025/03/18 | 2,867 | 2,903 | 2,865 | 2,877 | +11 | +0.4% | 73,200 |
| 2025/03/17 | 2,856 | 2,879 | 2,854 | 2,866 | +7 | +0.2% | 85,500 |
| 2025/03/14 | 2,835 | 2,869 | 2,821 | 2,859 | +24 | +0.8% | 63,800 |
| 2025/03/13 | 2,824 | 2,854 | 2,813 | 2,835 | ±0 | ±0% | 54,500 |
| 2025/03/12 | 2,836 | 2,866 | 2,820 | 2,835 | +11 | +0.4% | 83,700 |
| 2025/03/11 | 2,834 | 2,837 | 2,779 | 2,824 | -17 | -0.6% | 136,800 |
| 2025/03/10 | 2,799 | 2,841 | 2,785 | 2,841 | +65 | +2.3% | 841,400 |
1～
50
件表示中 / 3704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 | 110,800円 | +3.2% | +3.2% | 3.88% | 7.91倍 | 0.71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 | 242,000円 | +5.3% | +13.8% | 2.89% | 6.71倍 | 0.75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 |
| 正栄食 | 392,000円 | -0.2% | -9.1% | 1.53% | 22.02倍 | 1.24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 |
| バイタルＫＳＫ | 122,100円 | +3.3% | -13.9% | 5.57% | 8.19倍 | 0.56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 |
| 立花エレテ | 251,500円 | +2.2% | -7.9% | 3.98% | 10.51倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
