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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 5,250 | 5,300 | 5,230 | 5,260 | ±0 | ±0% | 13,100 |
| 2021/03/19 | 5,180 | 5,280 | 5,130 | 5,260 | +80 | +1.5% | 28,700 |
| 2021/03/18 | 5,160 | 5,180 | 5,110 | 5,180 | +10 | +0.2% | 19,400 |
| 2021/03/17 | 5,220 | 5,230 | 5,130 | 5,170 | -40 | -0.8% | 16,000 |
| 2021/03/16 | 5,070 | 5,220 | 5,060 | 5,210 | +140 | +2.8% | 24,700 |
| 2021/03/15 | 4,880 | 5,070 | 4,880 | 5,070 | +175 | +3.6% | 23,000 |
| 2021/03/12 | 4,895 | 4,895 | 4,850 | 4,895 | -5 | -0.1% | 21,200 |
| 2021/03/11 | 4,870 | 4,915 | 4,840 | 4,900 | +30 | +0.6% | 18,400 |
| 2021/03/10 | 4,860 | 4,900 | 4,795 | 4,870 | +10 | +0.2% | 31,500 |
| 2021/03/09 | 4,715 | 4,875 | 4,680 | 4,860 | +185 | +4% | 43,000 |
| 2021/03/08 | 4,670 | 4,705 | 4,620 | 4,675 | +60 | +1.3% | 35,700 |
| 2021/03/05 | 4,485 | 4,620 | 4,435 | 4,615 | +130 | +2.9% | 49,700 |
| 2021/03/04 | 4,500 | 4,660 | 4,455 | 4,485 | +140 | +3.2% | 127,800 |
| 2021/03/03 | 4,285 | 4,345 | 4,280 | 4,345 | +50 | +1.2% | 11,000 |
| 2021/03/02 | 4,310 | 4,310 | 4,255 | 4,295 | -25 | -0.6% | 26,500 |
| 2021/03/01 | 4,300 | 4,330 | 4,270 | 4,320 | +70 | +1.6% | 19,200 |
| 2021/02/26 | 4,270 | 4,330 | 4,250 | 4,250 | -70 | -1.6% | 23,900 |
| 2021/02/25 | 4,325 | 4,325 | 4,250 | 4,320 | +60 | +1.4% | 16,200 |
| 2021/02/24 | 4,330 | 4,330 | 4,240 | 4,260 | -50 | -1.2% | 16,200 |
| 2021/02/22 | 4,325 | 4,380 | 4,300 | 4,310 | -15 | -0.3% | 11,800 |
| 2021/02/19 | 4,255 | 4,350 | 4,205 | 4,325 | +60 | +1.4% | 25,900 |
| 2021/02/18 | 4,355 | 4,355 | 4,250 | 4,265 | -90 | -2.1% | 20,800 |
| 2021/02/17 | 4,365 | 4,430 | 4,330 | 4,355 | -10 | -0.2% | 20,000 |
| 2021/02/16 | 4,415 | 4,415 | 4,320 | 4,365 | -50 | -1.1% | 24,400 |
| 2021/02/15 | 4,435 | 4,470 | 4,395 | 4,415 | -20 | -0.5% | 17,600 |
| 2021/02/12 | 4,530 | 4,545 | 4,435 | 4,435 | -55 | -1.2% | 7,600 |
| 2021/02/10 | 4,545 | 4,565 | 4,490 | 4,490 | -55 | -1.2% | 10,700 |
| 2021/02/09 | 4,500 | 4,550 | 4,440 | 4,545 | +40 | +0.9% | 18,500 |
| 2021/02/08 | 4,400 | 4,520 | 4,400 | 4,505 | +150 | +3.4% | 30,900 |
| 2021/02/05 | 4,360 | 4,360 | 4,300 | 4,355 | +50 | +1.2% | 21,100 |
| 2021/02/04 | 4,330 | 4,360 | 4,270 | 4,305 | +40 | +0.9% | 23,500 |
| 2021/02/03 | 4,230 | 4,295 | 4,225 | 4,265 | +35 | +0.8% | 7,700 |
| 2021/02/02 | 4,215 | 4,265 | 4,200 | 4,230 | +15 | +0.4% | 13,600 |
| 2021/02/01 | 4,265 | 4,270 | 4,215 | 4,215 | ±0 | ±0% | 5,800 |
| 2021/01/29 | 4,275 | 4,305 | 4,215 | 4,215 | -80 | -1.9% | 8,400 |
| 2021/01/28 | 4,190 | 4,325 | 4,190 | 4,295 | +60 | +1.4% | 16,500 |
| 2021/01/27 | 4,190 | 4,255 | 4,190 | 4,235 | +35 | +0.8% | 5,300 |
| 2021/01/26 | 4,190 | 4,265 | 4,190 | 4,200 | +5 | +0.1% | 5,900 |
| 2021/01/25 | 4,285 | 4,285 | 4,195 | 4,195 | -45 | -1.1% | 10,100 |
| 2021/01/22 | 4,250 | 4,270 | 4,220 | 4,240 | -20 | -0.5% | 9,300 |
| 2021/01/21 | 4,260 | 4,300 | 4,245 | 4,260 | +5 | +0.1% | 7,300 |
| 2021/01/20 | 4,315 | 4,315 | 4,245 | 4,255 | -65 | -1.5% | 12,400 |
| 2021/01/19 | 4,230 | 4,360 | 4,215 | 4,320 | +90 | +2.1% | 12,700 |
| 2021/01/18 | 4,245 | 4,245 | 4,205 | 4,230 | +10 | +0.2% | 6,100 |
| 2021/01/15 | 4,300 | 4,300 | 4,220 | 4,220 | -80 | -1.9% | 9,500 |
| 2021/01/14 | 4,270 | 4,305 | 4,260 | 4,300 | +10 | +0.2% | 9,900 |
| 2021/01/13 | 4,275 | 4,305 | 4,250 | 4,290 | -20 | -0.5% | 5,600 |
| 2021/01/12 | 4,255 | 4,330 | 4,250 | 4,310 | +20 | +0.5% | 10,000 |
| 2021/01/08 | 4,260 | 4,290 | 4,245 | 4,290 | +30 | +0.7% | 11,000 |
| 2021/01/07 | 4,235 | 4,275 | 4,235 | 4,260 | +30 | +0.7% | 10,200 |
1001～
1050
件表示中 / 3685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 | 127,500円 | +0.4% | +0.2% | 2.88% | 6.77倍 | 0.95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 |
| 蝶 理 | 304,000円 | +4.0% | +3.6% | 4.01% | 7.49倍 | 0.84倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 泉州電 | 414,500円 | +2.8% | +4.1% | 3.38% | 9.34倍 | 1.30倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 正栄食 | 432,000円 | -0.2% | -9.1% | 1.39% | 24.27倍 | 1.37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 |
| ナガイレーベ | 205,900円 | +6.6% | +2.5% | 2.91% | 21.99倍 | 1.56倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
市場注目の銘柄
チャート関連のコラム
