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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/09/22 | 5,290 | 5,290 | 5,230 | 5,290 | +30 | +0.6% | 16,900 |
| 2017/09/21 | 5,260 | 5,300 | 5,260 | 5,260 | -10 | -0.2% | 15,200 |
| 2017/09/20 | 5,310 | 5,340 | 5,260 | 5,270 | -40 | -0.8% | 11,900 |
| 2017/09/19 | 5,260 | 5,330 | 5,240 | 5,310 | +80 | +1.5% | 18,200 |
| 2017/09/15 | 5,120 | 5,280 | 5,120 | 5,230 | +70 | +1.4% | 39,200 |
| 2017/09/14 | 5,110 | 5,170 | 5,100 | 5,160 | +50 | +1% | 15,600 |
| 2017/09/13 | 5,110 | 5,150 | 5,110 | 5,110 | ±0 | ±0% | 8,500 |
| 2017/09/12 | 5,130 | 5,150 | 5,090 | 5,110 | -20 | -0.4% | 15,100 |
| 2017/09/11 | 5,070 | 5,140 | 5,070 | 5,130 | +40 | +0.8% | 10,100 |
| 2017/09/08 | 5,000 | 5,140 | 5,000 | 5,090 | +50 | +1% | 24,900 |
| 2017/09/07 | 5,080 | 5,080 | 5,010 | 5,040 | +20 | +0.4% | 17,900 |
| 2017/09/06 | 5,000 | 5,060 | 4,985 | 5,020 | -30 | -0.6% | 18,400 |
| 2017/09/05 | 5,090 | 5,100 | 5,020 | 5,050 | -50 | -1% | 8,600 |
| 2017/09/04 | 5,180 | 5,180 | 5,080 | 5,100 | -80 | -1.5% | 10,300 |
| 2017/09/01 | 5,170 | 5,210 | 5,110 | 5,180 | +10 | +0.2% | 19,400 |
1901～
1950
件表示中 / 3771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 | 121,700円 | +3.2% | +3.2% | 3.53% | 8.71倍 | 0.79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 |
| Ｃｉメディカル | 149,600円 | +48.2% | +73.2% | 0.00% | 18.70倍 | 2.68倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 立花エレテ | 292,400円 | +2.2% | -7.9% | 3.42% | 12.08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 | 577,000円 | +12.0% | -13.8% | 3.83% | 11.45倍 | 1.47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 | 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 |
市場注目の銘柄
チャート関連のコラム
