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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 3,975 | 3,975 | 3,930 | 3,965 | -15 | -0.4% | 10,600 |
| 2019/04/17 | 3,875 | 3,990 | 3,875 | 3,980 | +105 | +2.7% | 11,200 |
| 2019/04/16 | 3,910 | 3,920 | 3,875 | 3,875 | -25 | -0.6% | 4,600 |
| 2019/04/15 | 3,835 | 3,900 | 3,835 | 3,900 | +130 | +3.4% | 11,800 |
| 2019/04/12 | 3,775 | 3,790 | 3,750 | 3,770 | -10 | -0.3% | 4,300 |
| 2019/04/11 | 3,815 | 3,815 | 3,760 | 3,780 | -25 | -0.7% | 5,500 |
| 2019/04/10 | 3,785 | 3,820 | 3,785 | 3,805 | -25 | -0.7% | 3,700 |
| 2019/04/09 | 3,830 | 3,840 | 3,790 | 3,830 | -5 | -0.1% | 8,700 |
| 2019/04/08 | 3,850 | 3,850 | 3,810 | 3,835 | -5 | -0.1% | 2,200 |
| 2019/04/05 | 3,815 | 3,845 | 3,805 | 3,840 | +10 | +0.3% | 5,400 |
| 2019/04/04 | 3,795 | 3,850 | 3,790 | 3,830 | -10 | -0.3% | 6,700 |
| 2019/04/03 | 3,815 | 3,840 | 3,775 | 3,840 | +40 | +1.1% | 9,800 |
| 2019/04/02 | 3,900 | 3,910 | 3,800 | 3,800 | -75 | -1.9% | 9,300 |
| 2019/04/01 | 3,825 | 3,915 | 3,790 | 3,875 | +90 | +2.4% | 14,700 |
| 2019/03/29 | 3,765 | 3,795 | 3,750 | 3,785 | +30 | +0.8% | 10,400 |
| 2019/03/28 | 3,875 | 3,875 | 3,755 | 3,755 | -160 | -4.1% | 15,000 |
| 2019/03/27 | 3,985 | 3,985 | 3,880 | 3,915 | -170 | -4.2% | 36,200 |
| 2019/03/26 | 3,965 | 4,085 | 3,965 | 4,085 | +160 | +4.1% | 73,200 |
| 2019/03/25 | 3,945 | 3,960 | 3,910 | 3,925 | -70 | -1.8% | 36,200 |
| 2019/03/22 | 3,935 | 3,995 | 3,925 | 3,995 | +60 | +1.5% | 28,100 |
| 2019/03/20 | 3,870 | 3,940 | 3,855 | 3,935 | +65 | +1.7% | 18,500 |
| 2019/03/19 | 3,820 | 3,870 | 3,760 | 3,870 | +45 | +1.2% | 15,800 |
| 2019/03/18 | 3,800 | 3,825 | 3,755 | 3,825 | +35 | +0.9% | 35,000 |
| 2019/03/15 | 3,795 | 3,830 | 3,770 | 3,790 | -15 | -0.4% | 25,800 |
| 2019/03/14 | 3,850 | 3,855 | 3,795 | 3,805 | ±0 | ±0% | 20,300 |
| 2019/03/13 | 3,885 | 3,885 | 3,790 | 3,805 | -120 | -3.1% | 19,700 |
| 2019/03/12 | 3,825 | 3,925 | 3,805 | 3,925 | +135 | +3.6% | 14,200 |
| 2019/03/11 | 3,770 | 3,795 | 3,765 | 3,790 | +25 | +0.7% | 13,900 |
| 2019/03/08 | 3,815 | 3,815 | 3,740 | 3,765 | -120 | -3.1% | 25,900 |
| 2019/03/07 | 3,940 | 3,940 | 3,875 | 3,885 | -55 | -1.4% | 18,800 |
| 2019/03/06 | 3,975 | 3,985 | 3,930 | 3,940 | -35 | -0.9% | 17,000 |
| 2019/03/05 | 3,935 | 3,975 | 3,935 | 3,975 | ±0 | ±0% | 6,200 |
| 2019/03/04 | 3,950 | 3,980 | 3,925 | 3,975 | +25 | +0.6% | 10,400 |
| 2019/03/01 | 3,925 | 3,970 | 3,925 | 3,950 | +15 | +0.4% | 11,000 |
| 2019/02/28 | 3,980 | 3,980 | 3,930 | 3,935 | -45 | -1.1% | 14,700 |
| 2019/02/27 | 3,985 | 4,015 | 3,980 | 3,980 | -10 | -0.3% | 10,700 |
| 2019/02/26 | 4,025 | 4,065 | 3,975 | 3,990 | -15 | -0.4% | 13,300 |
| 2019/02/25 | 3,990 | 4,015 | 3,980 | 4,005 | +15 | +0.4% | 8,700 |
| 2019/02/22 | 4,010 | 4,010 | 3,960 | 3,990 | -35 | -0.9% | 13,400 |
| 2019/02/21 | 4,020 | 4,035 | 4,010 | 4,025 | +5 | +0.1% | 6,900 |
| 2019/02/20 | 4,035 | 4,065 | 4,005 | 4,020 | -20 | -0.5% | 7,800 |
| 2019/02/19 | 4,050 | 4,050 | 3,995 | 4,040 | -10 | -0.2% | 11,300 |
| 2019/02/18 | 4,055 | 4,065 | 4,025 | 4,050 | +65 | +1.6% | 9,600 |
| 2019/02/15 | 4,005 | 4,005 | 3,920 | 3,985 | -55 | -1.4% | 16,600 |
| 2019/02/14 | 4,015 | 4,050 | 3,985 | 4,040 | -15 | -0.4% | 12,400 |
| 2019/02/13 | 4,095 | 4,095 | 3,995 | 4,055 | ±0 | ±0% | 27,700 |
| 2019/02/12 | 3,935 | 4,080 | 3,935 | 4,055 | +120 | +3% | 24,800 |
| 2019/02/08 | 3,905 | 4,020 | 3,890 | 3,935 | -85 | -2.1% | 23,500 |
| 2019/02/07 | 3,855 | 4,040 | 3,855 | 4,020 | +120 | +3.1% | 28,400 |
| 2019/02/06 | 3,730 | 4,035 | 3,715 | 3,900 | +275 | +7.6% | 72,700 |
1551～
1600
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
