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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 4,325 | 4,335 | 4,305 | 4,320 | -25 | -0.6% | 8,000 |
| 2019/07/04 | 4,325 | 4,355 | 4,325 | 4,345 | +50 | +1.2% | 11,600 |
| 2019/07/03 | 4,275 | 4,330 | 4,275 | 4,295 | +25 | +0.6% | 16,500 |
| 2019/07/02 | 4,180 | 4,295 | 4,170 | 4,270 | +70 | +1.7% | 25,500 |
| 2019/07/01 | 4,185 | 4,205 | 4,170 | 4,200 | +25 | +0.6% | 16,900 |
| 2019/06/28 | 4,170 | 4,240 | 4,170 | 4,175 | -10 | -0.2% | 19,500 |
| 2019/06/27 | 4,180 | 4,200 | 4,175 | 4,185 | ±0 | ±0% | 9,000 |
| 2019/06/26 | 4,185 | 4,205 | 4,185 | 4,185 | -15 | -0.4% | 12,200 |
| 2019/06/25 | 4,215 | 4,225 | 4,185 | 4,200 | +5 | +0.1% | 20,200 |
| 2019/06/24 | 4,170 | 4,200 | 4,135 | 4,195 | +95 | +2.3% | 27,300 |
| 2019/06/21 | 4,045 | 4,175 | 4,040 | 4,100 | +65 | +1.6% | 62,900 |
| 2019/06/20 | 4,000 | 4,060 | 4,000 | 4,035 | +40 | +1% | 19,300 |
| 2019/06/19 | 3,920 | 4,000 | 3,920 | 3,995 | +75 | +1.9% | 11,300 |
| 2019/06/18 | 3,945 | 3,945 | 3,875 | 3,920 | -20 | -0.5% | 22,200 |
| 2019/06/17 | 4,010 | 4,010 | 3,940 | 3,940 | -100 | -2.5% | 13,900 |
| 2019/06/14 | 4,055 | 4,065 | 4,000 | 4,040 | -50 | -1.2% | 12,900 |
| 2019/06/13 | 4,080 | 4,115 | 4,060 | 4,090 | +25 | +0.6% | 25,900 |
| 2019/06/12 | 4,070 | 4,095 | 4,035 | 4,065 | -20 | -0.5% | 21,900 |
| 2019/06/11 | 4,100 | 4,100 | 4,070 | 4,085 | ±0 | ±0% | 5,100 |
| 2019/06/10 | 4,070 | 4,115 | 4,070 | 4,085 | +25 | +0.6% | 12,200 |
| 2019/06/07 | 4,035 | 4,080 | 4,025 | 4,060 | +5 | +0.1% | 7,700 |
| 2019/06/06 | 4,055 | 4,060 | 4,035 | 4,055 | -5 | -0.1% | 4,900 |
| 2019/06/05 | 3,980 | 4,060 | 3,980 | 4,060 | +80 | +2% | 7,200 |
| 2019/06/04 | 3,985 | 3,985 | 3,905 | 3,980 | +10 | +0.3% | 6,600 |
| 2019/06/03 | 3,990 | 3,990 | 3,965 | 3,970 | -55 | -1.4% | 7,200 |
| 2019/05/31 | 4,050 | 4,050 | 4,010 | 4,025 | +20 | +0.5% | 12,800 |
| 2019/05/30 | 3,960 | 4,010 | 3,960 | 4,005 | +45 | +1.1% | 5,300 |
| 2019/05/29 | 3,950 | 4,000 | 3,925 | 3,960 | -30 | -0.8% | 8,800 |
| 2019/05/28 | 4,015 | 4,015 | 3,925 | 3,990 | -25 | -0.6% | 12,600 |
| 2019/05/27 | 4,095 | 4,095 | 4,015 | 4,015 | -70 | -1.7% | 10,400 |
| 2019/05/24 | 4,080 | 4,100 | 4,015 | 4,085 | +65 | +1.6% | 14,700 |
| 2019/05/23 | 3,905 | 4,035 | 3,905 | 4,020 | +120 | +3.1% | 14,200 |
| 2019/05/22 | 3,895 | 3,910 | 3,860 | 3,900 | +35 | +0.9% | 7,500 |
| 2019/05/21 | 3,855 | 3,875 | 3,825 | 3,865 | +10 | +0.3% | 5,900 |
| 2019/05/20 | 3,900 | 3,915 | 3,825 | 3,855 | -25 | -0.6% | 9,400 |
| 2019/05/17 | 3,835 | 3,885 | 3,825 | 3,880 | +55 | +1.4% | 11,100 |
| 2019/05/16 | 3,850 | 3,850 | 3,800 | 3,825 | -25 | -0.6% | 17,200 |
| 2019/05/15 | 3,875 | 3,875 | 3,810 | 3,850 | -5 | -0.1% | 9,200 |
| 2019/05/14 | 3,875 | 3,900 | 3,800 | 3,855 | -90 | -2.3% | 13,300 |
| 2019/05/13 | 3,905 | 3,965 | 3,845 | 3,945 | +35 | +0.9% | 11,500 |
| 2019/05/10 | 4,040 | 4,045 | 3,905 | 3,910 | -195 | -4.8% | 24,800 |
| 2019/05/09 | 4,055 | 4,140 | 4,055 | 4,105 | +10 | +0.2% | 27,400 |
| 2019/05/08 | 4,000 | 4,100 | 4,000 | 4,095 | +125 | +3.1% | 27,300 |
| 2019/05/07 | 3,945 | 3,995 | 3,935 | 3,970 | -45 | -1.1% | 9,100 |
| 2019/04/26 | 3,990 | 4,035 | 3,940 | 4,015 | +15 | +0.4% | 8,100 |
| 2019/04/25 | 4,040 | 4,040 | 3,995 | 4,000 | ±0 | ±0% | 14,000 |
| 2019/04/24 | 4,050 | 4,050 | 3,985 | 4,000 | -40 | -1% | 7,000 |
| 2019/04/23 | 4,000 | 4,055 | 4,000 | 4,040 | +30 | +0.7% | 10,300 |
| 2019/04/22 | 3,995 | 4,015 | 3,965 | 4,010 | +15 | +0.4% | 5,300 |
| 2019/04/19 | 3,965 | 4,010 | 3,930 | 3,995 | +30 | +0.8% | 12,000 |
1501～
1550
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
