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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 5,110 | 5,290 | 5,110 | 5,210 | +140 | +2.8% | 71,600 |
| 2017/06/19 | 5,010 | 5,090 | 5,000 | 5,070 | +80 | +1.6% | 29,900 |
| 2017/06/16 | 4,975 | 5,040 | 4,905 | 4,990 | +40 | +0.8% | 47,200 |
| 2017/06/15 | 4,885 | 4,990 | 4,865 | 4,950 | +105 | +2.2% | 32,400 |
| 2017/06/14 | 4,820 | 4,875 | 4,805 | 4,845 | +45 | +0.9% | 37,300 |
| 2017/06/13 | 4,785 | 4,815 | 4,770 | 4,800 | +15 | +0.3% | 41,800 |
| 2017/06/12 | 4,705 | 4,785 | 4,705 | 4,785 | +75 | +1.6% | 25,400 |
| 2017/06/09 | 4,690 | 4,735 | 4,675 | 4,710 | +5 | +0.1% | 20,800 |
| 2017/06/08 | 4,690 | 4,725 | 4,665 | 4,705 | +55 | +1.2% | 22,300 |
| 2017/06/07 | 4,690 | 4,690 | 4,640 | 4,650 | -40 | -0.9% | 14,200 |
| 2017/06/06 | 4,690 | 4,730 | 4,660 | 4,690 | +25 | +0.5% | 26,700 |
| 2017/06/05 | 4,590 | 4,685 | 4,570 | 4,665 | +75 | +1.6% | 21,200 |
| 2017/06/02 | 4,625 | 4,625 | 4,585 | 4,590 | ±0 | ±0% | 23,500 |
| 2017/06/01 | 4,565 | 4,650 | 4,565 | 4,590 | ±0 | ±0% | 19,400 |
| 2017/05/31 | 4,615 | 4,615 | 4,545 | 4,590 | -55 | -1.2% | 24,300 |
| 2017/05/30 | 4,625 | 4,650 | 4,570 | 4,645 | -5 | -0.1% | 13,500 |
| 2017/05/29 | 4,665 | 4,695 | 4,630 | 4,650 | -15 | -0.3% | 12,300 |
| 2017/05/26 | 4,665 | 4,685 | 4,650 | 4,665 | ±0 | ±0% | 18,000 |
| 2017/05/25 | 4,650 | 4,685 | 4,650 | 4,665 | -5 | -0.1% | 18,000 |
| 2017/05/24 | 4,635 | 4,670 | 4,625 | 4,670 | +65 | +1.4% | 13,900 |
| 2017/05/23 | 4,545 | 4,630 | 4,545 | 4,605 | +55 | +1.2% | 26,900 |
| 2017/05/22 | 4,545 | 4,595 | 4,540 | 4,550 | +5 | +0.1% | 12,900 |
| 2017/05/19 | 4,575 | 4,585 | 4,515 | 4,545 | -35 | -0.8% | 18,900 |
| 2017/05/18 | 4,560 | 4,585 | 4,530 | 4,580 | -20 | -0.4% | 15,100 |
| 2017/05/17 | 4,540 | 4,600 | 4,500 | 4,600 | +50 | +1.1% | 28,700 |
| 2017/05/16 | 4,595 | 4,605 | 4,530 | 4,550 | -40 | -0.9% | 22,100 |
| 2017/05/15 | 4,550 | 4,600 | 4,550 | 4,590 | +45 | +1% | 16,500 |
| 2017/05/12 | 4,770 | 4,770 | 4,515 | 4,545 | -205 | -4.3% | 35,700 |
| 2017/05/11 | 4,735 | 4,760 | 4,720 | 4,750 | -30 | -0.6% | 11,300 |
| 2017/05/10 | 4,740 | 4,780 | 4,675 | 4,780 | +45 | +1% | 25,300 |
| 2017/05/09 | 4,640 | 4,765 | 4,610 | 4,735 | +120 | +2.6% | 39,900 |
| 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 |
2001～
2050
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 | 0.78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
