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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 4,170 | 4,180 | 4,135 | 4,135 | -50 | -1.2% | 3,900 |
| 2020/07/15 | 4,145 | 4,215 | 4,145 | 4,185 | +40 | +1% | 9,400 |
| 2020/07/14 | 4,175 | 4,175 | 4,115 | 4,145 | -65 | -1.5% | 4,700 |
| 2020/07/13 | 4,030 | 4,210 | 4,030 | 4,210 | +220 | +5.5% | 9,500 |
| 2020/07/10 | 4,155 | 4,155 | 3,990 | 3,990 | -95 | -2.3% | 50,700 |
| 2020/07/09 | 4,070 | 4,100 | 3,995 | 4,085 | +60 | +1.5% | 20,600 |
| 2020/07/08 | 4,065 | 4,120 | 4,025 | 4,025 | -65 | -1.6% | 11,400 |
| 2020/07/07 | 4,075 | 4,090 | 4,035 | 4,090 | +45 | +1.1% | 7,100 |
| 2020/07/06 | 4,010 | 4,045 | 4,010 | 4,045 | +40 | +1% | 11,900 |
| 2020/07/03 | 4,115 | 4,130 | 3,955 | 4,005 | -135 | -3.3% | 57,300 |
| 2020/07/02 | 4,185 | 4,185 | 4,115 | 4,140 | -15 | -0.4% | 19,300 |
| 2020/07/01 | 4,300 | 4,300 | 4,110 | 4,155 | -90 | -2.1% | 70,500 |
| 2020/06/30 | 4,165 | 4,290 | 4,165 | 4,245 | +80 | +1.9% | 25,700 |
| 2020/06/29 | 4,130 | 4,175 | 4,130 | 4,165 | -10 | -0.2% | 10,100 |
| 2020/06/26 | 4,190 | 4,190 | 4,115 | 4,175 | -15 | -0.4% | 89,200 |
| 2020/06/25 | 4,270 | 4,270 | 4,150 | 4,190 | -80 | -1.9% | 88,900 |
| 2020/06/24 | 4,420 | 4,420 | 4,270 | 4,270 | -105 | -2.4% | 114,900 |
| 2020/06/23 | 4,425 | 4,465 | 4,305 | 4,375 | -45 | -1% | 47,300 |
| 2020/06/22 | 4,500 | 4,500 | 4,410 | 4,420 | -95 | -2.1% | 37,500 |
| 2020/06/19 | 4,500 | 4,515 | 4,450 | 4,515 | +30 | +0.7% | 14,700 |
| 2020/06/18 | 4,535 | 4,535 | 4,445 | 4,485 | +20 | +0.4% | 4,400 |
| 2020/06/17 | 4,520 | 4,575 | 4,465 | 4,465 | -70 | -1.5% | 5,900 |
| 2020/06/16 | 4,440 | 4,540 | 4,405 | 4,535 | +165 | +3.8% | 10,200 |
| 2020/06/15 | 4,465 | 4,515 | 4,365 | 4,370 | -95 | -2.1% | 6,400 |
| 2020/06/12 | 4,545 | 4,545 | 4,465 | 4,465 | -120 | -2.6% | 8,600 |
| 2020/06/11 | 4,525 | 4,615 | 4,520 | 4,585 | +60 | +1.3% | 14,400 |
| 2020/06/10 | 4,395 | 4,535 | 4,395 | 4,525 | +130 | +3% | 26,000 |
| 2020/06/09 | 4,465 | 4,465 | 4,395 | 4,395 | -55 | -1.2% | 6,500 |
| 2020/06/08 | 4,465 | 4,535 | 4,415 | 4,450 | -20 | -0.4% | 15,400 |
| 2020/06/05 | 4,565 | 4,565 | 4,470 | 4,470 | -95 | -2.1% | 14,900 |
| 2020/06/04 | 4,570 | 4,570 | 4,505 | 4,565 | +45 | +1% | 42,500 |
| 2020/06/03 | 4,645 | 4,645 | 4,490 | 4,520 | -125 | -2.7% | 89,400 |
| 2020/06/02 | 4,635 | 4,645 | 4,610 | 4,645 | +20 | +0.4% | 7,700 |
| 2020/06/01 | 4,650 | 4,650 | 4,595 | 4,625 | -5 | -0.1% | 10,700 |
| 2020/05/29 | 4,615 | 4,660 | 4,600 | 4,630 | -35 | -0.8% | 26,600 |
| 2020/05/28 | 4,530 | 4,665 | 4,530 | 4,665 | +170 | +3.8% | 25,400 |
| 2020/05/27 | 4,490 | 4,520 | 4,460 | 4,495 | -55 | -1.2% | 31,600 |
| 2020/05/26 | 4,435 | 4,550 | 4,425 | 4,550 | +110 | +2.5% | 25,300 |
| 2020/05/25 | 4,415 | 4,440 | 4,365 | 4,440 | +35 | +0.8% | 17,200 |
| 2020/05/22 | 4,425 | 4,425 | 4,365 | 4,405 | +10 | +0.2% | 10,500 |
| 2020/05/21 | 4,450 | 4,450 | 4,385 | 4,395 | -10 | -0.2% | 7,400 |
| 2020/05/20 | 4,460 | 4,460 | 4,380 | 4,405 | -55 | -1.2% | 8,900 |
| 2020/05/19 | 4,465 | 4,490 | 4,420 | 4,460 | +65 | +1.5% | 24,000 |
| 2020/05/18 | 4,335 | 4,410 | 4,335 | 4,395 | +60 | +1.4% | 7,400 |
| 2020/05/15 | 4,325 | 4,335 | 4,275 | 4,335 | +10 | +0.2% | 10,400 |
| 2020/05/14 | 4,335 | 4,375 | 4,250 | 4,325 | +15 | +0.3% | 17,100 |
| 2020/05/13 | 4,300 | 4,370 | 4,245 | 4,310 | -15 | -0.3% | 31,500 |
| 2020/05/12 | 4,385 | 4,385 | 4,310 | 4,325 | -65 | -1.5% | 8,300 |
| 2020/05/11 | 4,350 | 4,405 | 4,350 | 4,390 | ±0 | ±0% | 15,700 |
| 2020/05/08 | 4,450 | 4,450 | 4,340 | 4,390 | +10 | +0.2% | 10,200 |
1251～
1300
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
