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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,310 | 5,310 | 5,210 | 5,220 | -90 | -1.7% | 17,900 |
| 2017/12/05 | 5,270 | 5,330 | 5,240 | 5,310 | +20 | +0.4% | 19,600 |
| 2017/12/04 | 5,300 | 5,360 | 5,270 | 5,290 | -20 | -0.4% | 14,400 |
| 2017/12/01 | 5,370 | 5,400 | 5,300 | 5,310 | -100 | -1.8% | 12,500 |
| 2017/11/30 | 5,430 | 5,430 | 5,350 | 5,410 | -10 | -0.2% | 14,900 |
| 2017/11/29 | 5,320 | 5,460 | 5,300 | 5,420 | +100 | +1.9% | 17,200 |
| 2017/11/28 | 5,190 | 5,360 | 5,190 | 5,320 | +130 | +2.5% | 23,700 |
| 2017/11/27 | 5,260 | 5,290 | 5,160 | 5,190 | -70 | -1.3% | 15,900 |
| 2017/11/24 | 5,220 | 5,300 | 5,150 | 5,260 | ±0 | ±0% | 34,600 |
| 2017/11/22 | 5,380 | 5,380 | 5,230 | 5,260 | -60 | -1.1% | 23,300 |
| 2017/11/21 | 5,320 | 5,380 | 5,290 | 5,320 | -10 | -0.2% | 18,400 |
| 2017/11/20 | 5,250 | 5,370 | 5,210 | 5,330 | +60 | +1.1% | 18,400 |
| 2017/11/17 | 5,370 | 5,370 | 5,220 | 5,270 | -100 | -1.9% | 28,500 |
| 2017/11/16 | 5,280 | 5,420 | 5,280 | 5,370 | +60 | +1.1% | 12,000 |
| 2017/11/15 | 5,510 | 5,510 | 5,260 | 5,310 | -200 | -3.6% | 45,200 |
| 2017/11/14 | 5,580 | 5,590 | 5,500 | 5,510 | -80 | -1.4% | 17,500 |
| 2017/11/13 | 5,530 | 5,610 | 5,500 | 5,590 | +50 | +0.9% | 16,400 |
| 2017/11/10 | 5,480 | 5,540 | 5,440 | 5,540 | ±0 | ±0% | 18,600 |
| 2017/11/09 | 5,520 | 5,560 | 5,450 | 5,540 | -10 | -0.2% | 31,100 |
| 2017/11/08 | 5,680 | 5,680 | 5,490 | 5,550 | -80 | -1.4% | 32,700 |
| 2017/11/07 | 5,770 | 5,770 | 5,580 | 5,630 | -240 | -4.1% | 45,500 |
| 2017/11/06 | 5,750 | 6,050 | 5,750 | 5,870 | +360 | +6.5% | 113,700 |
| 2017/11/02 | 5,520 | 5,540 | 5,470 | 5,510 | ±0 | ±0% | 16,700 |
| 2017/11/01 | 5,550 | 5,550 | 5,470 | 5,510 | -40 | -0.7% | 19,900 |
| 2017/10/31 | 5,480 | 5,560 | 5,470 | 5,550 | +50 | +0.9% | 24,200 |
| 2017/10/30 | 5,530 | 5,540 | 5,440 | 5,500 | -20 | -0.4% | 44,400 |
| 2017/10/27 | 5,400 | 5,550 | 5,380 | 5,520 | +130 | +2.4% | 31,900 |
| 2017/10/26 | 5,470 | 5,470 | 5,380 | 5,390 | -80 | -1.5% | 14,900 |
| 2017/10/25 | 5,390 | 5,470 | 5,390 | 5,470 | +100 | +1.9% | 29,700 |
| 2017/10/24 | 5,280 | 5,380 | 5,260 | 5,370 | +130 | +2.5% | 25,200 |
| 2017/10/23 | 5,330 | 5,330 | 5,240 | 5,240 | -70 | -1.3% | 22,900 |
| 2017/10/20 | 5,300 | 5,330 | 5,270 | 5,310 | +10 | +0.2% | 14,000 |
| 2017/10/19 | 5,440 | 5,440 | 5,260 | 5,300 | -140 | -2.6% | 33,200 |
| 2017/10/18 | 5,460 | 5,490 | 5,420 | 5,440 | -60 | -1.1% | 17,500 |
| 2017/10/17 | 5,510 | 5,510 | 5,480 | 5,500 | -10 | -0.2% | 16,300 |
| 2017/10/16 | 5,530 | 5,580 | 5,500 | 5,510 | -40 | -0.7% | 33,600 |
| 2017/10/13 | 5,530 | 5,620 | 5,530 | 5,550 | +10 | +0.2% | 28,800 |
| 2017/10/12 | 5,560 | 5,580 | 5,490 | 5,540 | -30 | -0.5% | 37,800 |
| 2017/10/11 | 5,680 | 5,690 | 5,540 | 5,570 | -170 | -3% | 41,400 |
| 2017/10/10 | 5,810 | 5,850 | 5,670 | 5,740 | -150 | -2.5% | 66,900 |
| 2017/10/06 | 5,750 | 5,970 | 5,750 | 5,890 | +310 | +5.6% | 105,500 |
| 2017/10/05 | 5,550 | 5,620 | 5,540 | 5,580 | -20 | -0.4% | 17,600 |
| 2017/10/04 | 5,600 | 5,660 | 5,580 | 5,600 | +30 | +0.5% | 18,700 |
| 2017/10/03 | 5,600 | 5,620 | 5,520 | 5,570 | +50 | +0.9% | 37,000 |
| 2017/10/02 | 5,500 | 5,540 | 5,470 | 5,520 | +30 | +0.5% | 14,400 |
| 2017/09/29 | 5,470 | 5,550 | 5,450 | 5,490 | +20 | +0.4% | 28,900 |
| 2017/09/28 | 5,440 | 5,480 | 5,370 | 5,470 | ±0 | ±0% | 17,800 |
| 2017/09/27 | 5,420 | 5,490 | 5,380 | 5,470 | +20 | +0.4% | 34,200 |
| 2017/09/26 | 5,340 | 5,460 | 5,340 | 5,450 | +110 | +2.1% | 38,800 |
| 2017/09/25 | 5,270 | 5,370 | 5,260 | 5,340 | +50 | +0.9% | 22,900 |
1701～
1750
件表示中 / 3586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 | 280,500円 | +0.4% | +0.2% | 3.92% | 4.97倍 | 0.69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 |
| シークス | 115,600円 | +3.3% | -31.6% | 4.15% | 11.83倍 | 0.54倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| フルサト・マルカ | 226,600円 | -5.7% | -30.8% | 4.72% | 11.97倍 | 0.76倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 神鋼商 | 616,000円 | +5.3% | -14.2% | 4.87% | 6.70倍 | 0.60倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ＲＹＯＤＥＮ | 232,900円 | -15.8% | -29.6% | 4.55% | 11.88倍 | 0.57倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
市場注目の銘柄
チャート関連のコラム
