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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 4,125 | 4,190 | 4,125 | 4,150 | +25 | +0.6% | 12,600 |
| 2020/12/11 | 4,125 | 4,160 | 4,055 | 4,125 | -20 | -0.5% | 16,000 |
| 2020/12/10 | 4,200 | 4,200 | 4,110 | 4,145 | -25 | -0.6% | 15,000 |
| 2020/12/09 | 4,175 | 4,175 | 4,140 | 4,170 | -5 | -0.1% | 5,500 |
| 2020/12/08 | 4,120 | 4,175 | 4,110 | 4,175 | +10 | +0.2% | 9,100 |
| 2020/12/07 | 4,250 | 4,250 | 4,150 | 4,165 | -105 | -2.5% | 11,400 |
| 2020/12/04 | 4,240 | 4,270 | 4,220 | 4,270 | -20 | -0.5% | 5,700 |
| 2020/12/03 | 4,250 | 4,310 | 4,240 | 4,290 | +40 | +0.9% | 8,700 |
| 2020/12/02 | 4,245 | 4,340 | 4,210 | 4,250 | +10 | +0.2% | 25,000 |
| 2020/12/01 | 4,295 | 4,295 | 4,170 | 4,240 | -5 | -0.1% | 13,900 |
| 2020/11/30 | 4,280 | 4,335 | 4,245 | 4,245 | -35 | -0.8% | 14,000 |
| 2020/11/27 | 4,230 | 4,335 | 4,205 | 4,280 | +100 | +2.4% | 21,700 |
| 2020/11/26 | 4,240 | 4,300 | 4,180 | 4,180 | -130 | -3% | 15,300 |
| 2020/11/25 | 4,460 | 4,460 | 4,300 | 4,310 | -115 | -2.6% | 17,000 |
| 2020/11/24 | 4,405 | 4,475 | 4,370 | 4,425 | +50 | +1.1% | 16,300 |
| 2020/11/20 | 4,330 | 4,400 | 4,310 | 4,375 | +70 | +1.6% | 8,100 |
| 2020/11/19 | 4,380 | 4,380 | 4,305 | 4,305 | -50 | -1.1% | 11,600 |
| 2020/11/18 | 4,285 | 4,395 | 4,260 | 4,355 | +60 | +1.4% | 14,700 |
| 2020/11/17 | 4,290 | 4,340 | 4,260 | 4,295 | -20 | -0.5% | 9,700 |
| 2020/11/16 | 4,370 | 4,435 | 4,260 | 4,315 | +15 | +0.3% | 31,600 |
| 2020/11/13 | 4,405 | 4,405 | 4,280 | 4,300 | -105 | -2.4% | 13,600 |
| 2020/11/12 | 4,390 | 4,445 | 4,375 | 4,405 | +35 | +0.8% | 12,800 |
| 2020/11/11 | 4,350 | 4,380 | 4,320 | 4,370 | +40 | +0.9% | 12,200 |
| 2020/11/10 | 4,340 | 4,370 | 4,275 | 4,330 | +80 | +1.9% | 18,800 |
| 2020/11/09 | 4,275 | 4,290 | 4,240 | 4,250 | -60 | -1.4% | 14,300 |
| 2020/11/06 | 4,300 | 4,310 | 4,265 | 4,310 | +15 | +0.3% | 18,500 |
| 2020/11/05 | 4,300 | 4,345 | 4,260 | 4,295 | -5 | -0.1% | 24,300 |
| 2020/11/04 | 4,390 | 4,420 | 4,225 | 4,300 | +250 | +6.2% | 43,900 |
| 2020/11/02 | 3,930 | 4,050 | 3,930 | 4,050 | +165 | +4.2% | 13,500 |
| 2020/10/30 | 3,905 | 3,950 | 3,865 | 3,885 | -50 | -1.3% | 10,600 |
| 2020/10/29 | 3,915 | 3,935 | 3,880 | 3,935 | +20 | +0.5% | 6,700 |
| 2020/10/28 | 3,940 | 3,975 | 3,880 | 3,915 | -20 | -0.5% | 9,700 |
| 2020/10/27 | 3,995 | 3,995 | 3,920 | 3,935 | -60 | -1.5% | 8,600 |
| 2020/10/26 | 4,005 | 4,020 | 3,995 | 3,995 | -35 | -0.9% | 3,100 |
| 2020/10/23 | 4,095 | 4,095 | 4,025 | 4,030 | -30 | -0.7% | 4,900 |
| 2020/10/22 | 4,070 | 4,070 | 4,025 | 4,060 | +30 | +0.7% | 3,400 |
| 2020/10/21 | 4,095 | 4,100 | 4,030 | 4,030 | -40 | -1% | 6,500 |
| 2020/10/20 | 4,040 | 4,090 | 4,035 | 4,070 | +60 | +1.5% | 10,900 |
| 2020/10/19 | 3,925 | 4,010 | 3,925 | 4,010 | +90 | +2.3% | 4,800 |
| 2020/10/16 | 3,925 | 3,950 | 3,910 | 3,920 | -5 | -0.1% | 4,500 |
| 2020/10/15 | 3,940 | 3,945 | 3,925 | 3,925 | -35 | -0.9% | 5,000 |
| 2020/10/14 | 3,940 | 3,960 | 3,935 | 3,960 | +10 | +0.3% | 4,100 |
| 2020/10/13 | 4,035 | 4,035 | 3,950 | 3,950 | -30 | -0.8% | 6,800 |
| 2020/10/12 | 4,005 | 4,005 | 3,970 | 3,980 | -25 | -0.6% | 7,000 |
| 2020/10/09 | 4,025 | 4,030 | 3,990 | 4,005 | -25 | -0.6% | 7,500 |
| 2020/10/08 | 4,030 | 4,045 | 4,020 | 4,030 | ±0 | ±0% | 6,000 |
| 2020/10/07 | 4,060 | 4,065 | 4,025 | 4,030 | -65 | -1.6% | 10,700 |
| 2020/10/06 | 4,110 | 4,110 | 4,065 | 4,095 | -15 | -0.4% | 5,900 |
| 2020/10/05 | 4,040 | 4,110 | 4,035 | 4,110 | +55 | +1.4% | 16,000 |
| 2020/10/02 | 4,210 | 4,210 | 4,040 | 4,055 | - | - | 12,900 |
1151～
1200
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% | 12.14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
