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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 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 |
| 2016/07/05 | 3,935 | 3,965 | 3,915 | 3,965 | +20 | +0.5% | 19,800 |
| 2016/07/04 | 3,900 | 3,945 | 3,880 | 3,945 | +50 | +1.3% | 24,900 |
| 2016/07/01 | 3,820 | 3,900 | 3,815 | 3,895 | +130 | +3.5% | 21,200 |
| 2016/06/30 | 3,750 | 3,800 | 3,730 | 3,765 | +15 | +0.4% | 10,400 |
| 2016/06/29 | 3,805 | 3,815 | 3,740 | 3,750 | ±0 | ±0% | 7,700 |
| 2016/06/28 | 3,690 | 3,805 | 3,660 | 3,750 | +10 | +0.3% | 21,300 |
| 2016/06/27 | 3,650 | 3,800 | 3,650 | 3,740 | +90 | +2.5% | 14,900 |
| 2016/06/24 | 3,880 | 3,890 | 3,600 | 3,650 | -210 | -5.4% | 26,700 |
| 2016/06/23 | 3,860 | 3,880 | 3,765 | 3,860 | -25 | -0.6% | 18,700 |
| 2016/06/22 | 3,890 | 3,895 | 3,820 | 3,885 | +30 | +0.8% | 21,400 |
| 2016/06/21 | 3,780 | 3,870 | 3,745 | 3,855 | +75 | +2% | 19,400 |
| 2016/06/20 | 3,690 | 3,845 | 3,690 | 3,780 | +90 | +2.4% | 18,800 |
| 2016/06/17 | 3,710 | 3,760 | 3,665 | 3,690 | ±0 | ±0% | 19,400 |
| 2016/06/16 | 3,785 | 3,830 | 3,665 | 3,690 | -95 | -2.5% | 23,000 |
| 2016/06/15 | 3,755 | 3,805 | 3,725 | 3,785 | +50 | +1.3% | 13,400 |
| 2016/06/14 | 3,740 | 3,825 | 3,700 | 3,735 | -65 | -1.7% | 13,500 |
2201～
2250
件表示中 / 3770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 | 121,800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 |
| 立花エレテ | 294,800円 | +2.2% | -7.9% | 3.39% | 12.18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 | 575,000円 | +12.0% | -13.8% | 3.84% | 11.41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 | 407,500円 | +4.2% | -7.1% | 1.47% | 24.56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 |
| ヨコレイ | 115,800円 | +3.9% | -13.7% | 2.07% | 24.40倍 | 0.85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
