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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,515 | 4,565 | 4,490 | 4,565 | +70 | +1.6% | 15,300 |
| 2017/04/26 | 4,510 | 4,515 | 4,475 | 4,495 | -20 | -0.4% | 10,700 |
| 2017/04/25 | 4,520 | 4,530 | 4,460 | 4,515 | +35 | +0.8% | 12,100 |
| 2017/04/24 | 4,500 | 4,500 | 4,455 | 4,480 | +50 | +1.1% | 11,100 |
| 2017/04/21 | 4,435 | 4,450 | 4,410 | 4,430 | +20 | +0.5% | 16,100 |
| 2017/04/20 | 4,475 | 4,480 | 4,410 | 4,410 | -85 | -1.9% | 14,500 |
| 2017/04/19 | 4,355 | 4,525 | 4,355 | 4,495 | +100 | +2.3% | 23,900 |
| 2017/04/18 | 4,465 | 4,465 | 4,390 | 4,395 | -20 | -0.5% | 8,900 |
| 2017/04/17 | 4,345 | 4,425 | 4,345 | 4,415 | +95 | +2.2% | 11,600 |
| 2017/04/14 | 4,325 | 4,340 | 4,290 | 4,320 | -5 | -0.1% | 16,900 |
| 2017/04/13 | 4,325 | 4,345 | 4,295 | 4,325 | -15 | -0.3% | 16,500 |
| 2017/04/12 | 4,375 | 4,375 | 4,325 | 4,340 | -35 | -0.8% | 17,000 |
| 2017/04/11 | 4,360 | 4,395 | 4,360 | 4,375 | ±0 | ±0% | 9,300 |
| 2017/04/10 | 4,415 | 4,455 | 4,370 | 4,375 | -65 | -1.5% | 16,900 |
| 2017/04/07 | 4,440 | 4,480 | 4,415 | 4,440 | +5 | +0.1% | 18,500 |
| 2017/04/06 | 4,495 | 4,505 | 4,435 | 4,435 | -90 | -2% | 21,000 |
| 2017/04/05 | 4,510 | 4,570 | 4,510 | 4,525 | +5 | +0.1% | 11,100 |
| 2017/04/04 | 4,540 | 4,560 | 4,510 | 4,520 | -45 | -1% | 13,000 |
| 2017/04/03 | 4,485 | 4,585 | 4,470 | 4,565 | +95 | +2.1% | 19,800 |
| 2017/03/31 | 4,570 | 4,575 | 4,470 | 4,470 | -110 | -2.4% | 28,600 |
| 2017/03/30 | 4,665 | 4,665 | 4,570 | 4,580 | -130 | -2.8% | 18,700 |
| 2017/03/29 | 4,715 | 4,725 | 4,665 | 4,710 | -80 | -1.7% | 20,300 |
| 2017/03/28 | 4,720 | 4,790 | 4,715 | 4,790 | +60 | +1.3% | 41,100 |
| 2017/03/27 | 4,730 | 4,745 | 4,710 | 4,730 | ±0 | ±0% | 21,600 |
| 2017/03/24 | 4,755 | 4,775 | 4,730 | 4,730 | -25 | -0.5% | 19,400 |
| 2017/03/23 | 4,790 | 4,795 | 4,740 | 4,755 | -45 | -0.9% | 18,600 |
| 2017/03/22 | 4,800 | 4,820 | 4,785 | 4,800 | -15 | -0.3% | 18,800 |
| 2017/03/21 | 4,800 | 4,825 | 4,795 | 4,815 | +15 | +0.3% | 14,500 |
| 2017/03/17 | 4,740 | 4,800 | 4,735 | 4,800 | +55 | +1.2% | 12,900 |
| 2017/03/16 | 4,755 | 4,775 | 4,720 | 4,745 | -30 | -0.6% | 22,600 |
| 2017/03/15 | 4,795 | 4,810 | 4,765 | 4,775 | -25 | -0.5% | 12,000 |
| 2017/03/14 | 4,760 | 4,805 | 4,755 | 4,800 | +25 | +0.5% | 7,400 |
| 2017/03/13 | 4,780 | 4,820 | 4,765 | 4,775 | -15 | -0.3% | 9,800 |
| 2017/03/10 | 4,720 | 4,805 | 4,720 | 4,790 | +60 | +1.3% | 32,000 |
| 2017/03/09 | 4,735 | 4,785 | 4,725 | 4,730 | +10 | +0.2% | 16,900 |
| 2017/03/08 | 4,770 | 4,770 | 4,705 | 4,720 | -60 | -1.3% | 21,400 |
| 2017/03/07 | 4,780 | 4,790 | 4,775 | 4,780 | ±0 | ±0% | 4,800 |
| 2017/03/06 | 4,760 | 4,800 | 4,730 | 4,780 | +10 | +0.2% | 16,700 |
| 2017/03/03 | 4,785 | 4,795 | 4,755 | 4,770 | -15 | -0.3% | 6,000 |
| 2017/03/02 | 4,805 | 4,805 | 4,740 | 4,785 | +35 | +0.7% | 15,300 |
| 2017/03/01 | 4,750 | 4,765 | 4,725 | 4,750 | ±0 | ±0% | 16,400 |
| 2017/02/28 | 4,800 | 4,800 | 4,745 | 4,750 | -30 | -0.6% | 18,300 |
| 2017/02/27 | 4,765 | 4,785 | 4,760 | 4,780 | +10 | +0.2% | 13,300 |
| 2017/02/24 | 4,795 | 4,825 | 4,755 | 4,770 | -35 | -0.7% | 17,100 |
| 2017/02/23 | 4,835 | 4,840 | 4,800 | 4,805 | +5 | +0.1% | 7,700 |
| 2017/02/22 | 4,830 | 4,830 | 4,760 | 4,800 | -30 | -0.6% | 22,200 |
| 2017/02/21 | 4,855 | 4,860 | 4,815 | 4,830 | -55 | -1.1% | 14,200 |
| 2017/02/20 | 4,820 | 4,895 | 4,815 | 4,885 | +20 | +0.4% | 10,900 |
| 2017/02/17 | 4,825 | 4,895 | 4,825 | 4,865 | +5 | +0.1% | 19,300 |
| 2017/02/16 | 4,840 | 4,885 | 4,810 | 4,860 | +10 | +0.2% | 18,400 |
1851～
1900
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
