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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 4,580 | 4,620 | 4,545 | 4,615 | +110 | +2.4% | 36,400 |
| 2017/05/02 | 4,510 | 4,520 | 4,490 | 4,505 | -5 | -0.1% | 10,600 |
| 2017/05/01 | 4,475 | 4,530 | 4,470 | 4,510 | ±0 | ±0% | 7,700 |
| 2017/04/28 | 4,540 | 4,540 | 4,495 | 4,510 | -55 | -1.2% | 10,100 |
| 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 |
2001～
2050
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
