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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,915 | 4,940 | 4,855 | 4,895 | +50 | +1% | 15,500 |
| 2018/09/27 | 4,920 | 4,920 | 4,780 | 4,845 | -80 | -1.6% | 27,600 |
| 2018/09/26 | 4,810 | 4,945 | 4,810 | 4,925 | +75 | +1.5% | 31,900 |
| 2018/09/25 | 4,720 | 4,855 | 4,720 | 4,850 | +130 | +2.8% | 35,400 |
| 2018/09/21 | 4,780 | 4,800 | 4,690 | 4,720 | -15 | -0.3% | 41,800 |
| 2018/09/20 | 4,860 | 4,860 | 4,720 | 4,735 | -55 | -1.1% | 22,600 |
| 2018/09/19 | 4,690 | 4,810 | 4,690 | 4,790 | +170 | +3.7% | 33,900 |
| 2018/09/18 | 4,530 | 4,635 | 4,510 | 4,620 | +70 | +1.5% | 26,400 |
| 2018/09/14 | 4,580 | 4,645 | 4,550 | 4,550 | -25 | -0.5% | 21,800 |
| 2018/09/13 | 4,535 | 4,620 | 4,535 | 4,575 | +55 | +1.2% | 12,500 |
| 2018/09/12 | 4,565 | 4,570 | 4,475 | 4,520 | -15 | -0.3% | 21,800 |
| 2018/09/11 | 4,625 | 4,635 | 4,520 | 4,535 | -40 | -0.9% | 20,200 |
| 2018/09/10 | 4,505 | 4,615 | 4,505 | 4,575 | +40 | +0.9% | 25,800 |
| 2018/09/07 | 4,545 | 4,555 | 4,485 | 4,535 | -5 | -0.1% | 11,100 |
| 2018/09/06 | 4,625 | 4,625 | 4,530 | 4,540 | -85 | -1.8% | 23,000 |
| 2018/09/05 | 4,625 | 4,640 | 4,570 | 4,625 | -40 | -0.9% | 20,900 |
| 2018/09/04 | 4,610 | 4,705 | 4,565 | 4,665 | +95 | +2.1% | 33,900 |
| 2018/09/03 | 4,645 | 4,655 | 4,560 | 4,570 | -75 | -1.6% | 16,700 |
| 2018/08/31 | 4,685 | 4,685 | 4,635 | 4,645 | -40 | -0.9% | 15,100 |
| 2018/08/30 | 4,675 | 4,735 | 4,675 | 4,685 | +35 | +0.8% | 19,300 |
| 2018/08/29 | 4,710 | 4,720 | 4,645 | 4,650 | -20 | -0.4% | 14,000 |
| 2018/08/28 | 4,680 | 4,720 | 4,640 | 4,670 | +45 | +1% | 21,500 |
| 2018/08/27 | 4,675 | 4,690 | 4,615 | 4,625 | -35 | -0.8% | 35,700 |
| 2018/08/24 | 4,645 | 4,685 | 4,620 | 4,660 | +85 | +1.9% | 40,700 |
| 2018/08/23 | 4,570 | 4,600 | 4,545 | 4,575 | +75 | +1.7% | 27,400 |
| 2018/08/22 | 4,470 | 4,510 | 4,435 | 4,500 | +70 | +1.6% | 11,900 |
| 2018/08/21 | 4,400 | 4,475 | 4,400 | 4,430 | ±0 | ±0% | 22,600 |
| 2018/08/20 | 4,560 | 4,580 | 4,405 | 4,430 | -135 | -3% | 44,900 |
| 2018/08/17 | 4,670 | 4,670 | 4,555 | 4,565 | -70 | -1.5% | 34,700 |
| 2018/08/16 | 4,660 | 4,660 | 4,575 | 4,635 | -105 | -2.2% | 40,800 |
| 2018/08/15 | 4,700 | 4,765 | 4,695 | 4,740 | +35 | +0.7% | 41,100 |
| 2018/08/14 | 4,620 | 4,715 | 4,620 | 4,705 | +60 | +1.3% | 45,400 |
| 2018/08/13 | 4,760 | 4,760 | 4,615 | 4,645 | -120 | -2.5% | 33,100 |
| 2018/08/10 | 4,655 | 4,810 | 4,650 | 4,765 | +125 | +2.7% | 56,100 |
| 2018/08/09 | 4,660 | 4,680 | 4,625 | 4,640 | -40 | -0.9% | 48,000 |
| 2018/08/08 | 4,720 | 4,725 | 4,605 | 4,680 | -40 | -0.8% | 86,700 |
| 2018/08/07 | 4,730 | 4,755 | 4,670 | 4,720 | -5 | -0.1% | 107,800 |
| 2018/08/06 | 5,110 | 5,130 | 4,720 | 4,725 | -485 | -9.3% | 197,100 |
| 2018/08/03 | 5,360 | 5,500 | 5,120 | 5,210 | -750 | -12.6% | 196,100 |
| 2018/08/02 | 6,030 | 6,090 | 5,930 | 5,960 | -80 | -1.3% | 26,100 |
| 2018/08/01 | 5,900 | 6,070 | 5,880 | 6,040 | +90 | +1.5% | 20,300 |
| 2018/07/31 | 6,010 | 6,030 | 5,900 | 5,950 | -60 | -1% | 13,200 |
| 2018/07/30 | 6,140 | 6,140 | 6,000 | 6,010 | -170 | -2.8% | 29,900 |
| 2018/07/27 | 6,120 | 6,210 | 6,100 | 6,180 | +10 | +0.2% | 16,700 |
| 2018/07/26 | 6,100 | 6,230 | 6,060 | 6,170 | +170 | +2.8% | 30,100 |
| 2018/07/25 | 6,050 | 6,060 | 5,980 | 6,000 | +20 | +0.3% | 12,100 |
| 2018/07/24 | 6,100 | 6,120 | 5,950 | 5,980 | -30 | -0.5% | 20,600 |
| 2018/07/23 | 5,860 | 6,040 | 5,860 | 6,010 | +160 | +2.7% | 25,700 |
| 2018/07/20 | 5,780 | 5,850 | 5,760 | 5,850 | +90 | +1.6% | 13,300 |
| 2018/07/19 | 5,910 | 5,910 | 5,740 | 5,760 | -120 | -2% | 12,600 |
1501～
1550
件表示中 / 3586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 | 280,500円 | +0.4% | +0.2% | 3.92% | 4.97倍 | 0.69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 |
| シークス | 115,600円 | +3.3% | -31.6% | 4.15% | 11.83倍 | 0.54倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| フルサト・マルカ | 226,600円 | -5.7% | -30.8% | 4.72% | 11.97倍 | 0.76倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 神鋼商 | 616,000円 | +5.3% | -14.2% | 4.87% | 6.70倍 | 0.60倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ＲＹＯＤＥＮ | 232,900円 | -15.8% | -29.6% | 4.55% | 11.88倍 | 0.57倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
市場注目の銘柄
チャート関連のコラム
