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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,847 | 2,865 | 2,831 | 2,836 | -11 | -0.4% | 21,100 |
| 2025/01/20 | 2,800 | 2,850 | 2,800 | 2,847 | +62 | +2.2% | 27,400 |
| 2025/01/17 | 2,752 | 2,787 | 2,752 | 2,785 | +31 | +1.1% | 30,400 |
| 2025/01/16 | 2,804 | 2,804 | 2,754 | 2,754 | -36 | -1.3% | 31,700 |
| 2025/01/15 | 2,802 | 2,808 | 2,778 | 2,790 | +3 | +0.1% | 36,900 |
| 2025/01/14 | 2,791 | 2,805 | 2,765 | 2,787 | -1 | ±0% | 43,400 |
| 2025/01/10 | 2,792 | 2,815 | 2,784 | 2,788 | -3 | -0.1% | 37,100 |
| 2025/01/09 | 2,822 | 2,822 | 2,791 | 2,791 | -36 | -1.3% | 43,300 |
| 2025/01/08 | 2,853 | 2,853 | 2,810 | 2,827 | -30 | -1.1% | 38,600 |
| 2025/01/07 | 2,862 | 2,865 | 2,831 | 2,857 | -3 | -0.1% | 33,400 |
| 2025/01/06 | 2,910 | 2,914 | 2,860 | 2,860 | -45 | -1.5% | 41,000 |
| 2024/12/30 | 2,910 | 2,935 | 2,901 | 2,905 | -5 | -0.2% | 20,600 |
| 2024/12/27 | 2,917 | 2,917 | 2,898 | 2,910 | -7 | -0.2% | 19,900 |
| 2024/12/26 | 2,920 | 2,928 | 2,891 | 2,917 | ±0 | ±0% | 23,500 |
| 2024/12/25 | 2,930 | 2,935 | 2,887 | 2,917 | -12 | -0.4% | 23,500 |
| 2024/12/24 | 2,917 | 2,932 | 2,898 | 2,929 | +40 | +1.4% | 22,800 |
| 2024/12/23 | 2,910 | 2,910 | 2,877 | 2,889 | -23 | -0.8% | 19,000 |
| 2024/12/20 | 2,960 | 2,960 | 2,910 | 2,912 | -33 | -1.1% | 12,200 |
| 2024/12/19 | 2,929 | 2,959 | 2,925 | 2,945 | -2 | -0.1% | 10,600 |
| 2024/12/18 | 2,989 | 2,989 | 2,947 | 2,947 | -39 | -1.3% | 18,700 |
| 2024/12/17 | 2,996 | 2,996 | 2,959 | 2,986 | -1 | ±0% | 8,600 |
| 2024/12/16 | 2,919 | 3,000 | 2,910 | 2,987 | +86 | +3% | 21,000 |
| 2024/12/13 | 2,891 | 2,910 | 2,888 | 2,901 | -22 | -0.8% | 14,500 |
| 2024/12/12 | 2,900 | 2,934 | 2,900 | 2,923 | +29 | +1% | 17,200 |
| 2024/12/11 | 2,903 | 2,905 | 2,872 | 2,894 | -23 | -0.8% | 17,500 |
| 2024/12/10 | 2,945 | 2,950 | 2,914 | 2,917 | +17 | +0.6% | 20,400 |
| 2024/12/09 | 2,899 | 2,910 | 2,894 | 2,900 | +11 | +0.4% | 12,900 |
| 2024/12/06 | 2,871 | 2,899 | 2,871 | 2,889 | +15 | +0.5% | 9,800 |
| 2024/12/05 | 2,854 | 2,890 | 2,854 | 2,874 | +37 | +1.3% | 19,000 |
| 2024/12/04 | 2,870 | 2,870 | 2,837 | 2,837 | -35 | -1.2% | 13,300 |
| 2024/12/03 | 2,862 | 2,882 | 2,851 | 2,872 | +35 | +1.2% | 18,500 |
| 2024/12/02 | 2,834 | 2,856 | 2,834 | 2,837 | ±0 | ±0% | 8,300 |
| 2024/11/29 | 2,832 | 2,853 | 2,826 | 2,837 | +6 | +0.2% | 9,500 |
| 2024/11/28 | 2,798 | 2,832 | 2,793 | 2,831 | +50 | +1.8% | 11,400 |
| 2024/11/27 | 2,804 | 2,804 | 2,753 | 2,781 | -23 | -0.8% | 17,200 |
| 2024/11/26 | 2,821 | 2,836 | 2,793 | 2,804 | -25 | -0.9% | 11,700 |
| 2024/11/25 | 2,834 | 2,854 | 2,829 | 2,829 | +24 | +0.9% | 17,700 |
| 2024/11/22 | 2,828 | 2,829 | 2,796 | 2,805 | -6 | -0.2% | 16,900 |
| 2024/11/21 | 2,800 | 2,818 | 2,792 | 2,811 | +24 | +0.9% | 12,700 |
| 2024/11/20 | 2,815 | 2,832 | 2,783 | 2,787 | -56 | -2% | 26,400 |
| 2024/11/19 | 2,882 | 2,882 | 2,843 | 2,843 | -22 | -0.8% | 26,500 |
| 2024/11/18 | 2,876 | 2,900 | 2,865 | 2,865 | -1 | ±0% | 11,800 |
| 2024/11/15 | 2,880 | 2,898 | 2,859 | 2,866 | +3 | +0.1% | 17,400 |
| 2024/11/14 | 2,949 | 3,015 | 2,852 | 2,863 | -85 | -2.9% | 46,700 |
| 2024/11/13 | 2,930 | 2,948 | 2,925 | 2,948 | +20 | +0.7% | 7,800 |
| 2024/11/12 | 2,919 | 2,979 | 2,919 | 2,928 | +9 | +0.3% | 13,900 |
| 2024/11/11 | 2,970 | 2,970 | 2,919 | 2,919 | -63 | -2.1% | 6,300 |
| 2024/11/08 | 3,000 | 3,040 | 2,975 | 2,982 | -16 | -0.5% | 15,200 |
| 2024/11/07 | 2,976 | 3,010 | 2,972 | 2,998 | +48 | +1.6% | 15,300 |
| 2024/11/06 | 2,926 | 2,972 | 2,926 | 2,950 | +20 | +0.7% | 14,200 |
51～
100
件表示中 / 3673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 | 97,000円 | +0.4% | +0.2% | 3.78% | 5.15倍 | 0.72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 |
| レスター | 204,400円 | +9.3% | +8.4% | 5.87% | 7.18倍 | 0.64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 | 180,500円 | -0.6% | -6.2% | 3.49% | 5.81倍 | 0.35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 |
| フルサト・マルカ | 218,500円 | +5.1% | +9.5% | 4.62% | 15.92倍 | 0.73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 |
| 立花エレテ | 218,900円 | -4.8% | -28.5% | 4.57% | 7.74倍 | 0.54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
