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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 2,155 | 2,198 | 2,155 | 2,174 | +41 | +1.9% | 20,300 |
| 2021/05/13 | 2,185 | 2,185 | 2,131 | 2,133 | -25 | -1.2% | 27,600 |
| 2021/05/12 | 2,155 | 2,205 | 2,155 | 2,158 | -90 | -4% | 52,900 |
| 2021/05/11 | 2,275 | 2,275 | 2,236 | 2,248 | -40 | -1.7% | 29,000 |
| 2021/05/10 | 2,292 | 2,317 | 2,268 | 2,288 | -9 | -0.4% | 12,800 |
| 2021/05/07 | 2,293 | 2,317 | 2,290 | 2,297 | +34 | +1.5% | 12,400 |
| 2021/05/06 | 2,225 | 2,304 | 2,225 | 2,263 | +44 | +2% | 22,100 |
| 2021/04/30 | 2,248 | 2,262 | 2,219 | 2,219 | -29 | -1.3% | 25,900 |
| 2021/04/28 | 2,256 | 2,267 | 2,224 | 2,248 | +3 | +0.1% | 27,800 |
| 2021/04/27 | 2,331 | 2,331 | 2,245 | 2,245 | -82 | -3.5% | 22,800 |
| 2021/04/26 | 2,311 | 2,334 | 2,287 | 2,327 | +22 | +1% | 30,200 |
| 2021/04/23 | 2,315 | 2,317 | 2,292 | 2,305 | -26 | -1.1% | 24,500 |
| 2021/04/22 | 2,330 | 2,345 | 2,315 | 2,331 | +15 | +0.6% | 18,600 |
| 2021/04/21 | 2,301 | 2,321 | 2,283 | 2,316 | +7 | +0.3% | 28,500 |
| 2021/04/20 | 2,327 | 2,336 | 2,300 | 2,309 | -41 | -1.7% | 26,200 |
| 2021/04/19 | 2,351 | 2,369 | 2,346 | 2,350 | +3 | +0.1% | 21,600 |
| 2021/04/16 | 2,367 | 2,367 | 2,340 | 2,347 | -13 | -0.6% | 11,300 |
| 2021/04/15 | 2,359 | 2,380 | 2,347 | 2,360 | -11 | -0.5% | 16,200 |
| 2021/04/14 | 2,421 | 2,432 | 2,365 | 2,371 | -47 | -1.9% | 22,800 |
| 2021/04/13 | 2,410 | 2,436 | 2,410 | 2,418 | +16 | +0.7% | 18,300 |
| 2021/04/12 | 2,384 | 2,416 | 2,370 | 2,402 | +44 | +1.9% | 21,000 |
| 2021/04/09 | 2,350 | 2,400 | 2,350 | 2,358 | +8 | +0.3% | 21,400 |
| 2021/04/08 | 2,370 | 2,385 | 2,347 | 2,350 | -61 | -2.5% | 48,900 |
| 2021/04/07 | 2,383 | 2,411 | 2,367 | 2,411 | +59 | +2.5% | 26,000 |
| 2021/04/06 | 2,379 | 2,384 | 2,316 | 2,352 | -26 | -1.1% | 48,100 |
| 2021/04/05 | 2,317 | 2,379 | 2,315 | 2,378 | +58 | +2.5% | 34,100 |
| 2021/04/02 | 2,392 | 2,396 | 2,315 | 2,320 | -85 | -3.5% | 35,400 |
| 2021/04/01 | 2,420 | 2,458 | 2,365 | 2,405 | -23 | -0.9% | 66,600 |
| 2021/03/31 | 2,450 | 2,478 | 2,422 | 2,428 | -51 | -2.1% | 57,200 |
| 2021/03/30 | 2,445 | 2,486 | 2,396 | 2,479 | -2,721 | -52.3% | 87,400 |
| 2021/03/29 | 5,260 | 5,300 | 5,150 | 5,200 | +10 | +0.2% | 52,200 |
| 2021/03/26 | 5,160 | 5,220 | 5,150 | 5,190 | +20 | +0.4% | 17,900 |
| 2021/03/25 | 5,150 | 5,200 | 5,120 | 5,170 | +70 | +1.4% | 16,700 |
| 2021/03/24 | 5,200 | 5,200 | 5,100 | 5,100 | -100 | -1.9% | 17,400 |
| 2021/03/23 | 5,290 | 5,290 | 5,200 | 5,200 | -60 | -1.1% | 14,400 |
| 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 |
1051～
1100
件表示中 / 3770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 | 121,200円 | +3.2% | +3.2% | 3.55% | 8.67倍 | 0.78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 |
| 立花エレテ | 293,900円 | +2.2% | -7.9% | 3.40% | 12.15倍 | 0.70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 |
| 西華産 | 580,000円 | +12.0% | -13.8% | 3.81% | 11.51倍 | 1.48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 | 405,500円 | +4.2% | -7.1% | 1.48% | 24.44倍 | 1.23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 |
| ヨコレイ | 114,100円 | +3.9% | -13.7% | 2.10% | 24.04倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
市場注目の銘柄
チャート関連のコラム
