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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 2018/10/04 | 4,765 | 4,815 | 4,715 | 4,770 | +15 | +0.3% | 24,700 |
| 2018/10/03 | 4,820 | 4,845 | 4,755 | 4,755 | -65 | -1.3% | 33,400 |
| 2018/10/02 | 4,860 | 4,870 | 4,795 | 4,820 | -40 | -0.8% | 21,000 |
| 2018/10/01 | 4,900 | 4,940 | 4,845 | 4,860 | -35 | -0.7% | 27,100 |
| 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 |
1651～
1700
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
