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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,218 | 1,229 | 1,212 | 1,228 | +17 | +1.4% | 73,800 |
| 2025/08/21 | 1,215 | 1,216 | 1,201 | 1,211 | ±0 | ±0% | 55,700 |
| 2025/08/20 | 1,200 | 1,213 | 1,200 | 1,211 | +17 | +1.4% | 89,100 |
| 2025/08/19 | 1,183 | 1,194 | 1,179 | 1,194 | +9 | +0.8% | 87,800 |
| 2025/08/18 | 1,189 | 1,204 | 1,180 | 1,185 | -8 | -0.7% | 142,400 |
| 2025/08/15 | 1,204 | 1,212 | 1,180 | 1,193 | -15 | -1.2% | 160,200 |
| 2025/08/14 | 1,232 | 1,245 | 1,160 | 1,208 | -39 | -3.1% | 467,800 |
| 2025/08/13 | 1,251 | 1,254 | 1,231 | 1,247 | -9 | -0.7% | 116,000 |
| 2025/08/12 | 1,253 | 1,260 | 1,240 | 1,256 | +14 | +1.1% | 155,300 |
| 2025/08/08 | 1,227 | 1,242 | 1,222 | 1,242 | +17 | +1.4% | 94,600 |
| 2025/08/07 | 1,227 | 1,230 | 1,219 | 1,225 | +7 | +0.6% | 104,200 |
| 2025/08/06 | 1,199 | 1,219 | 1,195 | 1,218 | +28 | +2.4% | 147,300 |
| 2025/08/05 | 1,183 | 1,191 | 1,175 | 1,190 | +14 | +1.2% | 76,200 |
| 2025/08/04 | 1,159 | 1,181 | 1,156 | 1,176 | -2 | -0.2% | 79,300 |
| 2025/08/01 | 1,175 | 1,188 | 1,175 | 1,178 | +2 | +0.2% | 71,300 |
| 2025/07/31 | 1,172 | 1,179 | 1,163 | 1,176 | +7 | +0.6% | 79,000 |
| 2025/07/30 | 1,148 | 1,172 | 1,148 | 1,169 | +23 | +2% | 93,800 |
| 2025/07/29 | 1,145 | 1,153 | 1,137 | 1,146 | -2 | -0.2% | 102,300 |
| 2025/07/28 | 1,150 | 1,154 | 1,141 | 1,148 | +9 | +0.8% | 113,700 |
| 2025/07/25 | 1,125 | 1,141 | 1,119 | 1,139 | +21 | +1.9% | 124,000 |
| 2025/07/24 | 1,115 | 1,123 | 1,108 | 1,118 | +7 | +0.6% | 93,000 |
| 2025/07/23 | 1,103 | 1,117 | 1,103 | 1,111 | +9 | +0.8% | 109,400 |
| 2025/07/22 | 1,118 | 1,121 | 1,102 | 1,102 | -9 | -0.8% | 67,300 |
| 2025/07/18 | 1,110 | 1,111 | 1,103 | 1,111 | +6 | +0.5% | 55,400 |
| 2025/07/17 | 1,110 | 1,112 | 1,102 | 1,105 | -11 | -1% | 75,000 |
| 2025/07/16 | 1,114 | 1,125 | 1,110 | 1,116 | +2 | +0.2% | 86,200 |
| 2025/07/15 | 1,122 | 1,122 | 1,101 | 1,114 | -6 | -0.5% | 126,700 |
| 2025/07/14 | 1,129 | 1,140 | 1,113 | 1,120 | +11 | +1% | 223,000 |
| 2025/07/11 | 1,102 | 1,142 | 1,100 | 1,109 | +17 | +1.6% | 275,800 |
| 2025/07/10 | 1,100 | 1,102 | 1,087 | 1,092 | +18 | +1.7% | 316,200 |
| 2025/07/09 | 1,069 | 1,079 | 1,067 | 1,074 | +5 | +0.5% | 108,800 |
| 2025/07/08 | 1,080 | 1,080 | 1,066 | 1,069 | -8 | -0.7% | 112,000 |
| 2025/07/07 | 1,079 | 1,082 | 1,070 | 1,077 | -1 | -0.1% | 88,300 |
| 2025/07/04 | 1,082 | 1,085 | 1,075 | 1,078 | ±0 | ±0% | 54,200 |
| 2025/07/03 | 1,082 | 1,088 | 1,074 | 1,078 | -10 | -0.9% | 75,900 |
| 2025/07/02 | 1,084 | 1,095 | 1,081 | 1,088 | +1 | +0.1% | 85,000 |
| 2025/07/01 | 1,101 | 1,105 | 1,073 | 1,087 | -15 | -1.4% | 111,100 |
| 2025/06/30 | 1,109 | 1,110 | 1,095 | 1,102 | -4 | -0.4% | 118,400 |
| 2025/06/27 | 1,087 | 1,106 | 1,087 | 1,106 | +12 | +1.1% | 113,700 |
| 2025/06/26 | 1,083 | 1,094 | 1,076 | 1,094 | +11 | +1% | 82,800 |
| 2025/06/25 | 1,082 | 1,085 | 1,074 | 1,083 | +1 | +0.1% | 86,700 |
| 2025/06/24 | 1,088 | 1,092 | 1,078 | 1,082 | -4 | -0.4% | 45,800 |
| 2025/06/23 | 1,076 | 1,086 | 1,073 | 1,086 | +5 | +0.5% | 64,900 |
| 2025/06/20 | 1,083 | 1,084 | 1,073 | 1,081 | -2 | -0.2% | 105,700 |
| 2025/06/19 | 1,077 | 1,083 | 1,072 | 1,083 | +6 | +0.6% | 52,300 |
| 2025/06/18 | 1,085 | 1,086 | 1,076 | 1,077 | -5 | -0.5% | 45,400 |
| 2025/06/17 | 1,080 | 1,086 | 1,073 | 1,082 | -6 | -0.6% | 84,300 |
| 2025/06/16 | 1,080 | 1,088 | 1,078 | 1,088 | +20 | +1.9% | 76,900 |
| 2025/06/13 | 1,076 | 1,078 | 1,065 | 1,068 | -15 | -1.4% | 123,500 |
| 2025/06/12 | 1,080 | 1,087 | 1,077 | 1,083 | ±0 | ±0% | 53,600 |
1～
50
件表示中 / 3768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 | 122,800円 | +3.2% | +3.2% | 3.50% | 8.79倍 | 0.79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 |
| Ｃｉメディカル | 149,700円 | +48.2% | +73.2% | 0.00% | 18.71倍 | 2.68倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 西華産 | 591,000円 | +12.0% | -13.8% | 3.74% | 11.73倍 | 1.51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 | 409,500円 | +4.2% | -7.1% | 1.47% | 24.68倍 | 1.25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 |
| ヤマタネ | 303,500円 | +9.8% | +45.2% | 2.06% | 13.53倍 | 1.13倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
市場注目の銘柄
チャート関連のコラム
