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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/06 | 4,225 | 4,235 | 4,195 | 4,230 | +5 | +0.1% | 5,600 |
| 2021/01/05 | 4,225 | 4,270 | 4,200 | 4,225 | +10 | +0.2% | 9,500 |
| 2021/01/04 | 4,270 | 4,270 | 4,205 | 4,215 | -20 | -0.5% | 8,400 |
| 2020/12/30 | 4,235 | 4,275 | 4,140 | 4,235 | -50 | -1.2% | 16,800 |
| 2020/12/29 | 4,150 | 4,285 | 4,095 | 4,285 | +135 | +3.3% | 16,400 |
| 2020/12/28 | 4,165 | 4,180 | 4,090 | 4,150 | -30 | -0.7% | 15,600 |
| 2020/12/25 | 4,175 | 4,195 | 4,160 | 4,180 | +5 | +0.1% | 8,800 |
| 2020/12/24 | 4,175 | 4,175 | 4,145 | 4,175 | +50 | +1.2% | 11,300 |
| 2020/12/23 | 4,245 | 4,245 | 4,105 | 4,125 | -65 | -1.6% | 7,400 |
| 2020/12/22 | 4,100 | 4,190 | 4,090 | 4,190 | +30 | +0.7% | 11,800 |
| 2020/12/21 | 4,100 | 4,160 | 4,080 | 4,160 | +65 | +1.6% | 10,700 |
| 2020/12/18 | 4,235 | 4,235 | 4,095 | 4,095 | -90 | -2.2% | 24,200 |
| 2020/12/17 | 4,180 | 4,190 | 4,160 | 4,185 | +35 | +0.8% | 9,000 |
| 2020/12/16 | 4,180 | 4,180 | 4,125 | 4,150 | +20 | +0.5% | 11,000 |
| 2020/12/15 | 4,160 | 4,165 | 4,120 | 4,130 | -20 | -0.5% | 5,400 |
1101～
1150
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
