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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,720 | 2,720 | 2,694 | 2,694 | -27 | -1% | 17,300 |
| 2024/08/20 | 2,704 | 2,725 | 2,677 | 2,721 | +56 | +2.1% | 16,000 |
| 2024/08/19 | 2,714 | 2,728 | 2,660 | 2,665 | -49 | -1.8% | 25,200 |
| 2024/08/16 | 2,676 | 2,714 | 2,663 | 2,714 | +68 | +2.6% | 13,300 |
| 2024/08/15 | 2,650 | 2,659 | 2,619 | 2,646 | -18 | -0.7% | 29,200 |
| 2024/08/14 | 2,644 | 2,677 | 2,630 | 2,664 | +39 | +1.5% | 10,900 |
| 2024/08/13 | 2,646 | 2,656 | 2,596 | 2,625 | -19 | -0.7% | 27,900 |
| 2024/08/09 | 2,621 | 2,710 | 2,610 | 2,644 | +73 | +2.8% | 31,000 |
| 2024/08/08 | 2,654 | 2,739 | 2,518 | 2,571 | -127 | -4.7% | 47,200 |
| 2024/08/07 | 2,610 | 2,840 | 2,603 | 2,698 | +16 | +0.6% | 26,100 |
| 2024/08/06 | 2,802 | 2,802 | 2,668 | 2,682 | +30 | +1.1% | 23,700 |
| 2024/08/05 | 2,778 | 2,813 | 2,563 | 2,652 | -226 | -7.9% | 41,400 |
| 2024/08/02 | 3,000 | 3,015 | 2,878 | 2,878 | -182 | -5.9% | 33,100 |
| 2024/08/01 | 3,140 | 3,140 | 3,045 | 3,060 | -90 | -2.9% | 21,400 |
| 2024/07/31 | 3,065 | 3,150 | 3,040 | 3,150 | +75 | +2.4% | 21,500 |
| 2024/07/30 | 3,110 | 3,110 | 3,040 | 3,075 | -35 | -1.1% | 33,500 |
| 2024/07/29 | 3,045 | 3,110 | 3,045 | 3,110 | +70 | +2.3% | 11,700 |
| 2024/07/26 | 3,065 | 3,100 | 3,040 | 3,040 | +5 | +0.2% | 17,800 |
| 2024/07/25 | 2,999 | 3,070 | 2,987 | 3,035 | +5 | +0.2% | 37,400 |
| 2024/07/24 | 3,035 | 3,070 | 3,015 | 3,030 | ±0 | ±0% | 13,100 |
| 2024/07/23 | 3,000 | 3,055 | 3,000 | 3,030 | +31 | +1% | 12,300 |
| 2024/07/22 | 3,035 | 3,040 | 2,994 | 2,999 | -36 | -1.2% | 16,400 |
| 2024/07/19 | 3,070 | 3,070 | 3,025 | 3,035 | -45 | -1.5% | 8,900 |
| 2024/07/18 | 3,060 | 3,115 | 3,055 | 3,080 | -5 | -0.2% | 9,800 |
| 2024/07/17 | 3,095 | 3,095 | 3,060 | 3,085 | -5 | -0.2% | 10,000 |
| 2024/07/16 | 3,140 | 3,140 | 3,080 | 3,090 | -50 | -1.6% | 12,200 |
| 2024/07/12 | 3,145 | 3,175 | 3,110 | 3,140 | -10 | -0.3% | 15,000 |
| 2024/07/11 | 3,135 | 3,195 | 3,135 | 3,150 | +15 | +0.5% | 23,400 |
| 2024/07/10 | 3,085 | 3,175 | 3,065 | 3,135 | +80 | +2.6% | 58,700 |
| 2024/07/09 | 3,010 | 3,060 | 3,000 | 3,055 | +64 | +2.1% | 32,100 |
| 2024/07/08 | 2,963 | 3,000 | 2,961 | 2,991 | +36 | +1.2% | 16,500 |
| 2024/07/05 | 3,000 | 3,000 | 2,954 | 2,955 | -45 | -1.5% | 9,600 |
| 2024/07/04 | 2,996 | 3,010 | 2,977 | 3,000 | +9 | +0.3% | 15,900 |
| 2024/07/03 | 2,970 | 2,997 | 2,951 | 2,991 | +13 | +0.4% | 13,200 |
| 2024/07/02 | 2,994 | 2,997 | 2,958 | 2,978 | -16 | -0.5% | 16,700 |
| 2024/07/01 | 3,020 | 3,020 | 2,980 | 2,994 | -16 | -0.5% | 12,500 |
| 2024/06/28 | 3,060 | 3,060 | 2,977 | 3,010 | -65 | -2.1% | 27,500 |
| 2024/06/27 | 3,050 | 3,075 | 3,020 | 3,075 | ±0 | ±0% | 18,600 |
| 2024/06/26 | 3,040 | 3,075 | 3,030 | 3,075 | +45 | +1.5% | 22,000 |
| 2024/06/25 | 2,983 | 3,030 | 2,980 | 3,030 | +67 | +2.3% | 36,100 |
| 2024/06/24 | 2,913 | 2,963 | 2,908 | 2,963 | +83 | +2.9% | 29,100 |
| 2024/06/21 | 2,900 | 2,915 | 2,876 | 2,880 | -6 | -0.2% | 14,300 |
| 2024/06/20 | 2,907 | 2,907 | 2,858 | 2,886 | +4 | +0.1% | 10,200 |
| 2024/06/19 | 2,849 | 2,882 | 2,844 | 2,882 | +54 | +1.9% | 23,800 |
| 2024/06/18 | 2,789 | 2,845 | 2,789 | 2,828 | +73 | +2.6% | 10,800 |
| 2024/06/17 | 2,780 | 2,780 | 2,741 | 2,755 | -41 | -1.5% | 10,600 |
| 2024/06/14 | 2,755 | 2,799 | 2,755 | 2,796 | +65 | +2.4% | 21,800 |
| 2024/06/13 | 2,796 | 2,796 | 2,728 | 2,731 | -65 | -2.3% | 10,400 |
| 2024/06/12 | 2,820 | 2,820 | 2,786 | 2,796 | -9 | -0.3% | 7,500 |
| 2024/06/11 | 2,827 | 2,837 | 2,798 | 2,805 | -26 | -0.9% | 12,300 |
151～
200
件表示中 / 3673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 | 97,000円 | +0.4% | +0.2% | 3.78% | 5.15倍 | 0.72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 |
| レスター | 204,400円 | +9.3% | +8.4% | 5.87% | 7.18倍 | 0.64倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 180,500円 | -0.6% | -6.2% | 3.49% | 5.81倍 | 0.35倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| フルサト・マルカ | 218,500円 | +5.1% | +9.5% | 4.62% | 15.92倍 | 0.73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 |
| 立花エレテ | 218,900円 | -4.8% | -28.5% | 4.57% | 7.74倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
