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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 5,680 | 5,890 | 5,660 | 5,880 | +230 | +4.1% | 68,900 |
| 2018/05/11 | 5,700 | 5,780 | 5,600 | 5,650 | +200 | +3.7% | 106,100 |
| 2018/05/10 | 5,480 | 5,500 | 5,330 | 5,450 | -20 | -0.4% | 32,000 |
| 2018/05/09 | 5,570 | 5,590 | 5,440 | 5,470 | -140 | -2.5% | 37,500 |
| 2018/05/08 | 5,580 | 5,750 | 5,580 | 5,610 | +40 | +0.7% | 73,000 |
| 2018/05/07 | 5,490 | 5,580 | 5,490 | 5,570 | +30 | +0.5% | 10,000 |
| 2018/05/02 | 5,540 | 5,590 | 5,520 | 5,540 | -50 | -0.9% | 8,100 |
| 2018/05/01 | 5,510 | 5,590 | 5,470 | 5,590 | +70 | +1.3% | 11,800 |
| 2018/04/27 | 5,490 | 5,530 | 5,460 | 5,520 | ±0 | ±0% | 17,200 |
| 2018/04/26 | 5,540 | 5,540 | 5,470 | 5,520 | -20 | -0.4% | 25,200 |
| 2018/04/25 | 5,510 | 5,580 | 5,510 | 5,540 | -40 | -0.7% | 19,200 |
| 2018/04/24 | 5,630 | 5,630 | 5,560 | 5,580 | -30 | -0.5% | 12,100 |
| 2018/04/23 | 5,680 | 5,680 | 5,600 | 5,610 | -50 | -0.9% | 12,500 |
| 2018/04/20 | 5,660 | 5,690 | 5,600 | 5,660 | ±0 | ±0% | 28,500 |
| 2018/04/19 | 5,580 | 5,680 | 5,560 | 5,660 | +40 | +0.7% | 36,000 |
| 2018/04/18 | 5,600 | 5,650 | 5,540 | 5,620 | +20 | +0.4% | 30,100 |
| 2018/04/17 | 5,660 | 5,680 | 5,580 | 5,600 | -70 | -1.2% | 26,400 |
| 2018/04/16 | 5,690 | 5,700 | 5,590 | 5,670 | +50 | +0.9% | 78,900 |
| 2018/04/13 | 5,630 | 5,640 | 5,570 | 5,620 | +20 | +0.4% | 25,200 |
| 2018/04/12 | 5,590 | 5,650 | 5,570 | 5,600 | +40 | +0.7% | 25,500 |
| 2018/04/11 | 5,560 | 5,590 | 5,490 | 5,560 | -80 | -1.4% | 31,600 |
| 2018/04/10 | 5,670 | 5,700 | 5,580 | 5,640 | +20 | +0.4% | 73,700 |
| 2018/04/09 | 5,440 | 5,640 | 5,420 | 5,620 | +240 | +4.5% | 54,400 |
| 2018/04/06 | 5,380 | 5,460 | 5,350 | 5,380 | +40 | +0.7% | 34,600 |
| 2018/04/05 | 5,320 | 5,370 | 5,290 | 5,340 | +50 | +0.9% | 23,600 |
| 2018/04/04 | 5,140 | 5,330 | 5,130 | 5,290 | +150 | +2.9% | 29,700 |
| 2018/04/03 | 5,100 | 5,150 | 5,070 | 5,140 | ±0 | ±0% | 17,500 |
| 2018/04/02 | 5,180 | 5,200 | 5,130 | 5,140 | -60 | -1.2% | 21,300 |
| 2018/03/30 | 5,270 | 5,280 | 5,170 | 5,200 | -20 | -0.4% | 40,500 |
| 2018/03/29 | 5,210 | 5,250 | 5,170 | 5,220 | +20 | +0.4% | 14,800 |
| 2018/03/28 | 5,160 | 5,220 | 5,120 | 5,200 | -90 | -1.7% | 19,300 |
| 2018/03/27 | 5,300 | 5,310 | 5,240 | 5,290 | +30 | +0.6% | 49,600 |
| 2018/03/26 | 5,150 | 5,270 | 5,150 | 5,260 | +40 | +0.8% | 24,800 |
| 2018/03/23 | 5,150 | 5,220 | 5,150 | 5,220 | -90 | -1.7% | 43,200 |
| 2018/03/22 | 5,300 | 5,310 | 5,250 | 5,310 | -10 | -0.2% | 19,100 |
| 2018/03/20 | 5,200 | 5,330 | 5,180 | 5,320 | +30 | +0.6% | 22,300 |
| 2018/03/19 | 5,400 | 5,400 | 5,240 | 5,290 | -130 | -2.4% | 31,600 |
| 2018/03/16 | 5,430 | 5,430 | 5,360 | 5,420 | +30 | +0.6% | 31,600 |
| 2018/03/15 | 5,410 | 5,430 | 5,350 | 5,390 | -60 | -1.1% | 17,800 |
| 2018/03/14 | 5,370 | 5,470 | 5,360 | 5,450 | +100 | +1.9% | 32,000 |
| 2018/03/13 | 5,330 | 5,370 | 5,310 | 5,350 | +20 | +0.4% | 22,600 |
| 2018/03/12 | 5,310 | 5,340 | 5,260 | 5,330 | +90 | +1.7% | 25,800 |
| 2018/03/09 | 5,290 | 5,360 | 5,220 | 5,240 | +40 | +0.8% | 38,000 |
| 2018/03/08 | 5,260 | 5,280 | 5,190 | 5,200 | -10 | -0.2% | 13,100 |
| 2018/03/07 | 5,150 | 5,300 | 5,130 | 5,210 | +60 | +1.2% | 27,600 |
| 2018/03/06 | 5,200 | 5,210 | 5,140 | 5,150 | -20 | -0.4% | 18,400 |
| 2018/03/05 | 5,150 | 5,250 | 5,120 | 5,170 | +10 | +0.2% | 20,100 |
| 2018/03/02 | 5,120 | 5,180 | 5,090 | 5,160 | -100 | -1.9% | 29,600 |
| 2018/03/01 | 5,370 | 5,370 | 5,220 | 5,260 | -110 | -2% | 26,500 |
| 2018/02/28 | 5,280 | 5,410 | 5,270 | 5,370 | +70 | +1.3% | 31,600 |
1751～
1800
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
