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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 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 |
| 2018/11/19 | 4,500 | 4,540 | 4,485 | 4,490 | -55 | -1.2% | 10,700 |
| 2018/11/16 | 4,560 | 4,590 | 4,535 | 4,545 | -40 | -0.9% | 9,700 |
| 2018/11/15 | 4,600 | 4,600 | 4,555 | 4,585 | -45 | -1% | 13,800 |
| 2018/11/14 | 4,645 | 4,760 | 4,620 | 4,630 | -15 | -0.3% | 15,100 |
| 2018/11/13 | 4,645 | 4,665 | 4,555 | 4,645 | -10 | -0.2% | 17,100 |
| 2018/11/12 | 4,785 | 4,785 | 4,635 | 4,655 | -130 | -2.7% | 19,600 |
| 2018/11/09 | 4,585 | 4,815 | 4,585 | 4,785 | +145 | +3.1% | 27,600 |
| 2018/11/08 | 4,500 | 4,670 | 4,490 | 4,640 | +240 | +5.5% | 72,900 |
| 2018/11/07 | 4,475 | 4,480 | 4,390 | 4,400 | -110 | -2.4% | 35,300 |
| 2018/11/06 | 4,440 | 4,540 | 4,440 | 4,510 | +75 | +1.7% | 15,700 |
| 2018/11/05 | 4,500 | 4,555 | 4,425 | 4,435 | -190 | -4.1% | 39,000 |
| 2018/11/02 | 4,555 | 4,655 | 4,555 | 4,625 | +40 | +0.9% | 30,200 |
| 2018/11/01 | 4,535 | 4,620 | 4,525 | 4,585 | +10 | +0.2% | 18,300 |
| 2018/10/31 | 4,585 | 4,670 | 4,545 | 4,575 | +5 | +0.1% | 25,700 |
| 2018/10/30 | 4,435 | 4,570 | 4,435 | 4,570 | +125 | +2.8% | 71,600 |
| 2018/10/29 | 4,465 | 4,535 | 4,435 | 4,445 | -15 | -0.3% | 15,000 |
| 2018/10/26 | 4,455 | 4,510 | 4,420 | 4,460 | +15 | +0.3% | 30,800 |
| 2018/10/25 | 4,445 | 4,500 | 4,425 | 4,445 | -65 | -1.4% | 31,000 |
| 2018/10/24 | 4,495 | 4,535 | 4,425 | 4,510 | +55 | +1.2% | 20,300 |
| 2018/10/23 | 4,560 | 4,560 | 4,455 | 4,455 | -140 | -3% | 18,500 |
| 2018/10/22 | 4,520 | 4,615 | 4,470 | 4,595 | +100 | +2.2% | 15,600 |
| 2018/10/19 | 4,445 | 4,520 | 4,430 | 4,495 | +15 | +0.3% | 13,000 |
| 2018/10/18 | 4,610 | 4,610 | 4,470 | 4,480 | -130 | -2.8% | 21,000 |
| 2018/10/17 | 4,505 | 4,615 | 4,480 | 4,610 | +150 | +3.4% | 19,200 |
| 2018/10/16 | 4,430 | 4,465 | 4,425 | 4,460 | +30 | +0.7% | 22,400 |
| 2018/10/15 | 4,520 | 4,520 | 4,430 | 4,430 | -70 | -1.6% | 24,200 |
| 2018/10/12 | 4,430 | 4,515 | 4,430 | 4,500 | +50 | +1.1% | 24,000 |
| 2018/10/11 | 4,450 | 4,510 | 4,435 | 4,450 | -175 | -3.8% | 39,000 |
| 2018/10/10 | 4,565 | 4,655 | 4,565 | 4,625 | +60 | +1.3% | 19,800 |
| 2018/10/09 | 4,680 | 4,680 | 4,535 | 4,565 | -165 | -3.5% | 31,300 |
| 2018/10/05 | 4,730 | 4,770 | 4,715 | 4,730 | -40 | -0.8% | 12,100 |
1601～
1650
件表示中 / 3740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 | 110,900円 | +3.2% | +3.2% | 3.88% | 7.92倍 | 0.71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 |
| 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 |
| 立花エレテ | 273,100円 | +2.2% | -7.9% | 3.66% | 11.33倍 | 0.66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 |
| バイタルＫＳＫ | 122,600円 | +3.3% | -13.9% | 5.55% | 8.22倍 | 0.56倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ヨコレイ | 106,700円 | +3.9% | -13.7% | 2.25% | 22.48倍 | 0.78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
