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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,700 | 4,745 | 4,675 | 4,735 | +35 | +0.7% | 28,000 |
| 2016/09/14 | 4,685 | 4,710 | 4,650 | 4,700 | +15 | +0.3% | 13,900 |
| 2016/09/13 | 4,625 | 4,695 | 4,620 | 4,685 | +40 | +0.9% | 16,300 |
| 2016/09/12 | 4,635 | 4,665 | 4,610 | 4,645 | -65 | -1.4% | 18,500 |
| 2016/09/09 | 4,745 | 4,750 | 4,690 | 4,710 | -20 | -0.4% | 21,400 |
| 2016/09/08 | 4,660 | 4,790 | 4,660 | 4,730 | +90 | +1.9% | 30,100 |
| 2016/09/07 | 4,530 | 4,655 | 4,465 | 4,640 | +85 | +1.9% | 17,500 |
| 2016/09/06 | 4,450 | 4,565 | 4,450 | 4,555 | +85 | +1.9% | 15,700 |
| 2016/09/05 | 4,500 | 4,500 | 4,445 | 4,470 | -10 | -0.2% | 10,300 |
| 2016/09/02 | 4,410 | 4,540 | 4,410 | 4,480 | +15 | +0.3% | 21,900 |
| 2016/09/01 | 4,325 | 4,500 | 4,325 | 4,465 | +140 | +3.2% | 31,500 |
| 2016/08/31 | 4,345 | 4,365 | 4,245 | 4,325 | -40 | -0.9% | 22,400 |
| 2016/08/30 | 4,385 | 4,405 | 4,310 | 4,365 | -20 | -0.5% | 16,600 |
| 2016/08/29 | 4,440 | 4,510 | 4,370 | 4,385 | -110 | -2.4% | 21,900 |
| 2016/08/26 | 4,560 | 4,580 | 4,495 | 4,495 | -65 | -1.4% | 41,600 |
| 2016/08/25 | 4,575 | 4,750 | 4,560 | 4,560 | -50 | -1.1% | 43,900 |
| 2016/08/24 | 4,650 | 4,660 | 4,560 | 4,610 | -40 | -0.9% | 33,900 |
| 2016/08/23 | 4,560 | 4,685 | 4,560 | 4,650 | +90 | +2% | 47,700 |
| 2016/08/22 | 4,560 | 4,560 | 4,465 | 4,560 | ±0 | ±0% | 28,100 |
| 2016/08/19 | 4,450 | 4,600 | 4,440 | 4,560 | +150 | +3.4% | 54,300 |
| 2016/08/18 | 4,425 | 4,480 | 4,390 | 4,410 | +20 | +0.5% | 29,300 |
| 2016/08/17 | 4,375 | 4,430 | 4,335 | 4,390 | -30 | -0.7% | 34,900 |
| 2016/08/16 | 4,280 | 4,465 | 4,250 | 4,420 | +210 | +5% | 96,200 |
| 2016/08/15 | 4,225 | 4,230 | 4,195 | 4,210 | ±0 | ±0% | 7,800 |
| 2016/08/12 | 4,200 | 4,230 | 4,175 | 4,210 | +20 | +0.5% | 23,000 |
| 2016/08/10 | 4,065 | 4,190 | 4,060 | 4,190 | +75 | +1.8% | 27,400 |
| 2016/08/09 | 4,060 | 4,120 | 4,000 | 4,115 | +95 | +2.4% | 23,600 |
| 2016/08/08 | 4,080 | 4,085 | 3,985 | 4,020 | -60 | -1.5% | 21,800 |
| 2016/08/05 | 4,130 | 4,160 | 4,070 | 4,080 | -55 | -1.3% | 13,700 |
| 2016/08/04 | 4,110 | 4,170 | 4,105 | 4,135 | +15 | +0.4% | 26,000 |
| 2016/08/03 | 4,075 | 4,140 | 4,030 | 4,120 | +40 | +1% | 21,000 |
| 2016/08/02 | 4,065 | 4,120 | 4,030 | 4,080 | +30 | +0.7% | 12,000 |
| 2016/08/01 | 4,100 | 4,100 | 3,990 | 4,050 | -75 | -1.8% | 14,700 |
| 2016/07/29 | 4,090 | 4,145 | 4,050 | 4,125 | +30 | +0.7% | 15,400 |
| 2016/07/28 | 4,015 | 4,110 | 4,015 | 4,095 | +15 | +0.4% | 11,100 |
| 2016/07/27 | 4,170 | 4,170 | 4,060 | 4,080 | -55 | -1.3% | 9,500 |
| 2016/07/26 | 4,145 | 4,210 | 4,095 | 4,135 | -10 | -0.2% | 29,500 |
| 2016/07/25 | 4,100 | 4,170 | 4,075 | 4,145 | +10 | +0.2% | 19,900 |
| 2016/07/22 | 4,105 | 4,160 | 4,005 | 4,135 | -10 | -0.2% | 22,200 |
| 2016/07/21 | 4,200 | 4,205 | 4,095 | 4,145 | -45 | -1.1% | 21,300 |
| 2016/07/20 | 4,105 | 4,195 | 4,090 | 4,190 | +15 | +0.4% | 23,300 |
| 2016/07/19 | 4,180 | 4,185 | 4,065 | 4,175 | +20 | +0.5% | 12,600 |
| 2016/07/15 | 4,100 | 4,205 | 4,100 | 4,155 | +55 | +1.3% | 30,200 |
| 2016/07/14 | 4,000 | 4,100 | 3,995 | 4,100 | +125 | +3.1% | 34,800 |
| 2016/07/13 | 4,000 | 4,025 | 3,955 | 3,975 | -10 | -0.3% | 15,800 |
| 2016/07/12 | 4,000 | 4,010 | 3,970 | 3,985 | +5 | +0.1% | 27,400 |
| 2016/07/11 | 3,925 | 3,995 | 3,925 | 3,980 | +80 | +2.1% | 17,500 |
| 2016/07/08 | 3,955 | 3,980 | 3,895 | 3,900 | -30 | -0.8% | 14,000 |
| 2016/07/07 | 3,920 | 3,965 | 3,915 | 3,930 | -50 | -1.3% | 11,000 |
| 2016/07/06 | 3,910 | 3,980 | 3,890 | 3,980 | +15 | +0.4% | 18,600 |
2001～
2050
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
