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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,875 | 4,885 | 4,845 | 4,850 | +30 | +0.6% | 11,800 |
| 2017/02/14 | 4,870 | 4,895 | 4,820 | 4,820 | -50 | -1% | 25,400 |
| 2017/02/13 | 4,910 | 4,930 | 4,865 | 4,870 | -20 | -0.4% | 18,000 |
| 2017/02/10 | 4,880 | 4,900 | 4,815 | 4,890 | +55 | +1.1% | 25,000 |
| 2017/02/09 | 4,840 | 4,850 | 4,780 | 4,835 | +55 | +1.2% | 29,900 |
| 2017/02/08 | 4,765 | 4,800 | 4,730 | 4,780 | +20 | +0.4% | 8,700 |
| 2017/02/07 | 4,800 | 4,810 | 4,760 | 4,760 | -80 | -1.7% | 14,700 |
| 2017/02/06 | 4,830 | 4,860 | 4,815 | 4,840 | +10 | +0.2% | 13,300 |
| 2017/02/03 | 4,780 | 4,845 | 4,780 | 4,830 | +55 | +1.2% | 14,700 |
| 2017/02/02 | 4,850 | 4,855 | 4,755 | 4,775 | -70 | -1.4% | 21,900 |
| 2017/02/01 | 4,725 | 4,875 | 4,725 | 4,845 | +85 | +1.8% | 33,500 |
| 2017/01/31 | 4,705 | 4,795 | 4,705 | 4,760 | +5 | +0.1% | 12,400 |
| 2017/01/30 | 4,795 | 4,795 | 4,730 | 4,755 | -40 | -0.8% | 17,100 |
| 2017/01/27 | 4,750 | 4,800 | 4,720 | 4,795 | +70 | +1.5% | 16,400 |
| 2017/01/26 | 4,705 | 4,740 | 4,655 | 4,725 | +75 | +1.6% | 16,400 |
| 2017/01/25 | 4,680 | 4,690 | 4,625 | 4,650 | +10 | +0.2% | 19,800 |
| 2017/01/24 | 4,630 | 4,655 | 4,605 | 4,640 | -30 | -0.6% | 15,800 |
| 2017/01/23 | 4,735 | 4,755 | 4,650 | 4,670 | -130 | -2.7% | 21,700 |
| 2017/01/20 | 4,745 | 4,815 | 4,700 | 4,800 | +65 | +1.4% | 20,600 |
| 2017/01/19 | 4,715 | 4,755 | 4,645 | 4,735 | +90 | +1.9% | 20,000 |
| 2017/01/18 | 4,610 | 4,660 | 4,560 | 4,645 | +15 | +0.3% | 18,800 |
| 2017/01/17 | 4,705 | 4,705 | 4,615 | 4,630 | -90 | -1.9% | 19,600 |
| 2017/01/16 | 4,750 | 4,760 | 4,695 | 4,720 | ±0 | ±0% | 8,200 |
| 2017/01/13 | 4,720 | 4,750 | 4,695 | 4,720 | -25 | -0.5% | 17,000 |
| 2017/01/12 | 4,765 | 4,765 | 4,705 | 4,745 | -20 | -0.4% | 12,600 |
| 2017/01/11 | 4,855 | 4,855 | 4,745 | 4,765 | -65 | -1.3% | 23,800 |
| 2017/01/10 | 4,890 | 4,890 | 4,795 | 4,830 | -45 | -0.9% | 19,800 |
| 2017/01/06 | 4,855 | 4,910 | 4,845 | 4,875 | -10 | -0.2% | 17,800 |
| 2017/01/05 | 4,885 | 4,890 | 4,840 | 4,885 | -20 | -0.4% | 14,000 |
| 2017/01/04 | 4,810 | 4,910 | 4,800 | 4,905 | +75 | +1.6% | 22,400 |
| 2016/12/30 | 4,815 | 4,860 | 4,770 | 4,830 | +15 | +0.3% | 11,700 |
| 2016/12/29 | 4,900 | 4,915 | 4,780 | 4,815 | -90 | -1.8% | 20,800 |
| 2016/12/28 | 4,850 | 4,910 | 4,845 | 4,905 | +75 | +1.6% | 17,300 |
| 2016/12/27 | 4,855 | 4,855 | 4,805 | 4,830 | -5 | -0.1% | 14,400 |
| 2016/12/26 | 4,805 | 4,855 | 4,780 | 4,835 | +25 | +0.5% | 18,000 |
| 2016/12/22 | 4,800 | 4,850 | 4,790 | 4,810 | +10 | +0.2% | 12,500 |
| 2016/12/21 | 4,855 | 4,860 | 4,790 | 4,800 | -80 | -1.6% | 20,100 |
| 2016/12/20 | 4,800 | 4,890 | 4,790 | 4,880 | +80 | +1.7% | 28,100 |
| 2016/12/19 | 4,850 | 4,850 | 4,795 | 4,800 | -30 | -0.6% | 18,300 |
| 2016/12/16 | 4,810 | 4,830 | 4,765 | 4,830 | +20 | +0.4% | 23,700 |
| 2016/12/15 | 4,750 | 4,820 | 4,705 | 4,810 | +110 | +2.3% | 37,400 |
| 2016/12/14 | 4,750 | 4,755 | 4,675 | 4,700 | -30 | -0.6% | 20,300 |
| 2016/12/13 | 4,650 | 4,745 | 4,645 | 4,730 | +110 | +2.4% | 31,700 |
| 2016/12/12 | 4,585 | 4,620 | 4,550 | 4,620 | +75 | +1.7% | 25,300 |
| 2016/12/09 | 4,580 | 4,585 | 4,505 | 4,545 | -35 | -0.8% | 25,100 |
| 2016/12/08 | 4,580 | 4,625 | 4,550 | 4,580 | +50 | +1.1% | 32,600 |
| 2016/12/07 | 4,495 | 4,540 | 4,445 | 4,530 | +60 | +1.3% | 30,600 |
| 2016/12/06 | 4,535 | 4,555 | 4,460 | 4,470 | -10 | -0.2% | 29,700 |
| 2016/12/05 | 4,435 | 4,485 | 4,355 | 4,480 | -70 | -1.5% | 40,700 |
| 2016/12/02 | 4,725 | 4,725 | 4,540 | 4,550 | -205 | -4.3% | 51,400 |
1901～
1950
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
