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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 3,730 | 4,035 | 3,715 | 3,900 | +275 | +7.6% | 72,700 |
| 2019/02/05 | 3,640 | 3,685 | 3,595 | 3,625 | -10 | -0.3% | 21,000 |
| 2019/02/04 | 3,670 | 3,710 | 3,625 | 3,635 | -5 | -0.1% | 22,900 |
| 2019/02/01 | 3,680 | 3,705 | 3,625 | 3,640 | -75 | -2% | 22,800 |
| 2019/01/31 | 3,720 | 3,760 | 3,705 | 3,715 | ±0 | ±0% | 16,300 |
| 2019/01/30 | 3,830 | 3,830 | 3,715 | 3,715 | -110 | -2.9% | 25,500 |
| 2019/01/29 | 3,840 | 3,845 | 3,805 | 3,825 | -35 | -0.9% | 14,100 |
| 2019/01/28 | 3,950 | 3,950 | 3,855 | 3,860 | -110 | -2.8% | 18,300 |
| 2019/01/25 | 4,000 | 4,055 | 3,970 | 3,970 | -15 | -0.4% | 12,900 |
| 2019/01/24 | 4,020 | 4,065 | 3,980 | 3,985 | -35 | -0.9% | 14,900 |
| 2019/01/23 | 3,960 | 4,030 | 3,950 | 4,020 | +25 | +0.6% | 14,400 |
| 2019/01/22 | 4,030 | 4,095 | 3,985 | 3,995 | +35 | +0.9% | 18,900 |
| 2019/01/21 | 3,975 | 3,980 | 3,925 | 3,960 | +55 | +1.4% | 7,800 |
| 2019/01/18 | 3,875 | 3,995 | 3,875 | 3,905 | +75 | +2% | 24,800 |
| 2019/01/17 | 3,810 | 3,910 | 3,805 | 3,830 | +20 | +0.5% | 10,700 |
| 2019/01/16 | 3,755 | 3,845 | 3,730 | 3,810 | +55 | +1.5% | 12,400 |
| 2019/01/15 | 3,670 | 3,775 | 3,640 | 3,755 | +50 | +1.3% | 10,700 |
| 2019/01/11 | 3,795 | 3,795 | 3,695 | 3,705 | -95 | -2.5% | 18,500 |
| 2019/01/10 | 3,865 | 3,865 | 3,790 | 3,800 | -65 | -1.7% | 8,700 |
| 2019/01/09 | 3,920 | 3,950 | 3,860 | 3,865 | -30 | -0.8% | 11,800 |
| 2019/01/08 | 3,890 | 3,910 | 3,830 | 3,895 | +10 | +0.3% | 10,300 |
| 2019/01/07 | 3,875 | 3,920 | 3,870 | 3,885 | +100 | +2.6% | 10,900 |
| 2019/01/04 | 3,715 | 3,795 | 3,645 | 3,785 | ±0 | ±0% | 11,100 |
| 2018/12/28 | 3,825 | 3,825 | 3,775 | 3,785 | -70 | -1.8% | 7,700 |
| 2018/12/27 | 3,760 | 3,860 | 3,730 | 3,855 | +275 | +7.7% | 21,100 |
| 2018/12/26 | 3,490 | 3,650 | 3,490 | 3,580 | +70 | +2% | 17,500 |
| 2018/12/25 | 3,525 | 3,530 | 3,385 | 3,510 | -135 | -3.7% | 48,900 |
| 2018/12/21 | 3,625 | 3,665 | 3,475 | 3,645 | +15 | +0.4% | 55,200 |
| 2018/12/20 | 3,730 | 3,765 | 3,605 | 3,630 | -160 | -4.2% | 29,400 |
| 2018/12/19 | 3,835 | 3,835 | 3,765 | 3,790 | -35 | -0.9% | 17,200 |
| 2018/12/18 | 3,925 | 3,925 | 3,825 | 3,825 | -125 | -3.2% | 31,800 |
| 2018/12/17 | 4,035 | 4,035 | 3,945 | 3,950 | -80 | -2% | 21,700 |
| 2018/12/14 | 4,055 | 4,120 | 4,025 | 4,030 | -90 | -2.2% | 17,200 |
| 2018/12/13 | 4,030 | 4,130 | 4,030 | 4,120 | +90 | +2.2% | 14,700 |
| 2018/12/12 | 4,040 | 4,080 | 4,000 | 4,030 | +40 | +1% | 17,400 |
| 2018/12/11 | 4,090 | 4,110 | 3,990 | 3,990 | -95 | -2.3% | 15,600 |
| 2018/12/10 | 4,120 | 4,125 | 4,065 | 4,085 | -55 | -1.3% | 16,500 |
| 2018/12/07 | 4,165 | 4,185 | 4,120 | 4,140 | -25 | -0.6% | 21,300 |
| 2018/12/06 | 4,230 | 4,230 | 4,115 | 4,165 | -80 | -1.9% | 27,400 |
| 2018/12/05 | 4,335 | 4,360 | 4,240 | 4,245 | -125 | -2.9% | 27,000 |
| 2018/12/04 | 4,425 | 4,445 | 4,360 | 4,370 | -100 | -2.2% | 23,600 |
| 2018/12/03 | 4,380 | 4,480 | 4,380 | 4,470 | +80 | +1.8% | 24,100 |
| 2018/11/30 | 4,360 | 4,430 | 4,330 | 4,390 | +10 | +0.2% | 24,100 |
| 2018/11/29 | 4,405 | 4,440 | 4,375 | 4,380 | -5 | -0.1% | 6,200 |
| 2018/11/28 | 4,425 | 4,465 | 4,385 | 4,385 | -40 | -0.9% | 12,200 |
| 2018/11/27 | 4,355 | 4,430 | 4,335 | 4,425 | +75 | +1.7% | 16,800 |
| 2018/11/26 | 4,405 | 4,410 | 4,310 | 4,350 | -80 | -1.8% | 26,000 |
| 2018/11/22 | 4,410 | 4,460 | 4,380 | 4,430 | +20 | +0.5% | 18,900 |
| 2018/11/21 | 4,465 | 4,465 | 4,405 | 4,410 | -100 | -2.2% | 22,700 |
| 2018/11/20 | 4,460 | 4,525 | 4,445 | 4,510 | +20 | +0.4% | 14,000 |
1601～
1650
件表示中 / 3771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 | 121,700円 | +3.2% | +3.2% | 3.53% | 8.71倍 | 0.79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 |
| Ｃｉメディカル | 149,600円 | +48.2% | +73.2% | 0.00% | 18.70倍 | 2.68倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 立花エレテ | 292,400円 | +2.2% | -7.9% | 3.42% | 12.08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 | 577,000円 | +12.0% | -13.8% | 3.83% | 11.45倍 | 1.47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 | 408,000円 | +4.2% | -7.1% | 1.47% | 24.59倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
