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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,160 | 3,290 | 3,160 | 3,250 | +50 | +1.6% | 6,900 |
| 2016/02/05 | 3,180 | 3,215 | 3,160 | 3,200 | -5 | -0.2% | 5,500 |
| 2016/02/04 | 3,215 | 3,225 | 3,205 | 3,205 | -55 | -1.7% | 2,600 |
| 2016/02/03 | 3,285 | 3,285 | 3,215 | 3,260 | -40 | -1.2% | 3,200 |
| 2016/02/02 | 3,330 | 3,330 | 3,300 | 3,300 | -30 | -0.9% | 3,900 |
| 2016/02/01 | 3,285 | 3,335 | 3,275 | 3,330 | +100 | +3.1% | 13,900 |
| 2016/01/29 | 3,170 | 3,240 | 3,155 | 3,230 | +60 | +1.9% | 9,800 |
| 2016/01/28 | 3,185 | 3,200 | 3,170 | 3,170 | -30 | -0.9% | 5,500 |
| 2016/01/27 | 3,195 | 3,210 | 3,170 | 3,200 | +45 | +1.4% | 5,300 |
| 2016/01/26 | 3,200 | 3,215 | 3,155 | 3,155 | -55 | -1.7% | 4,600 |
| 2016/01/25 | 3,235 | 3,245 | 3,160 | 3,210 | +70 | +2.2% | 8,300 |
| 2016/01/22 | 3,085 | 3,150 | 3,070 | 3,140 | +100 | +3.3% | 6,800 |
| 2016/01/21 | 3,100 | 3,145 | 3,040 | 3,040 | -90 | -2.9% | 15,300 |
| 2016/01/20 | 3,250 | 3,270 | 3,120 | 3,130 | -110 | -3.4% | 11,700 |
| 2016/01/19 | 3,240 | 3,280 | 3,210 | 3,240 | +15 | +0.5% | 6,200 |
| 2016/01/18 | 3,170 | 3,255 | 3,165 | 3,225 | -35 | -1.1% | 7,500 |
| 2016/01/15 | 3,250 | 3,270 | 3,220 | 3,260 | +50 | +1.6% | 9,500 |
| 2016/01/14 | 3,200 | 3,220 | 3,175 | 3,210 | -40 | -1.2% | 12,500 |
| 2016/01/13 | 3,245 | 3,265 | 3,245 | 3,250 | +30 | +0.9% | 5,000 |
| 2016/01/12 | 3,290 | 3,315 | 3,220 | 3,220 | -70 | -2.1% | 10,800 |
| 2016/01/08 | 3,325 | 3,345 | 3,275 | 3,290 | -35 | -1.1% | 10,100 |
| 2016/01/07 | 3,355 | 3,400 | 3,315 | 3,325 | -45 | -1.3% | 7,000 |
| 2016/01/06 | 3,385 | 3,400 | 3,335 | 3,370 | +5 | +0.1% | 8,600 |
| 2016/01/05 | 3,410 | 3,410 | 3,365 | 3,365 | +10 | +0.3% | 7,400 |
| 2016/01/04 | 3,415 | 3,445 | 3,345 | 3,355 | -95 | -2.8% | 9,900 |
| 2015/12/30 | 3,370 | 3,455 | 3,370 | 3,450 | +80 | +2.4% | 7,200 |
| 2015/12/29 | 3,415 | 3,420 | 3,345 | 3,370 | -15 | -0.4% | 8,300 |
| 2015/12/28 | 3,370 | 3,400 | 3,350 | 3,385 | +85 | +2.6% | 11,300 |
| 2015/12/25 | 3,315 | 3,325 | 3,280 | 3,300 | -35 | -1% | 13,000 |
| 2015/12/24 | 3,375 | 3,395 | 3,320 | 3,335 | +5 | +0.2% | 13,300 |
| 2015/12/22 | 3,385 | 3,395 | 3,320 | 3,330 | -55 | -1.6% | 11,500 |
| 2015/12/21 | 3,400 | 3,410 | 3,335 | 3,385 | -15 | -0.4% | 11,700 |
| 2015/12/18 | 3,425 | 3,485 | 3,390 | 3,400 | -35 | -1% | 12,000 |
| 2015/12/17 | 3,400 | 3,450 | 3,400 | 3,435 | +55 | +1.6% | 10,500 |
| 2015/12/16 | 3,420 | 3,420 | 3,315 | 3,380 | +65 | +2% | 9,300 |
| 2015/12/15 | 3,375 | 3,405 | 3,305 | 3,315 | -60 | -1.8% | 7,900 |
| 2015/12/14 | 3,350 | 3,395 | 3,340 | 3,375 | -20 | -0.6% | 8,900 |
| 2015/12/11 | 3,355 | 3,435 | 3,355 | 3,395 | -5 | -0.1% | 18,300 |
| 2015/12/10 | 3,400 | 3,450 | 3,400 | 3,400 | -65 | -1.9% | 13,700 |
| 2015/12/09 | 3,530 | 3,550 | 3,465 | 3,465 | -55 | -1.6% | 13,900 |
| 2015/12/08 | 3,625 | 3,635 | 3,510 | 3,520 | -120 | -3.3% | 15,100 |
| 2015/12/07 | 3,660 | 3,705 | 3,635 | 3,640 | -25 | -0.7% | 12,100 |
| 2015/12/04 | 3,620 | 3,695 | 3,620 | 3,665 | -35 | -0.9% | 11,700 |
| 2015/12/03 | 3,680 | 3,760 | 3,680 | 3,700 | -10 | -0.3% | 14,700 |
| 2015/12/02 | 3,670 | 3,715 | 3,630 | 3,710 | +40 | +1.1% | 14,600 |
| 2015/12/01 | 3,620 | 3,670 | 3,615 | 3,670 | +30 | +0.8% | 4,800 |
| 2015/11/30 | 3,660 | 3,665 | 3,625 | 3,640 | -10 | -0.3% | 7,900 |
| 2015/11/27 | 3,640 | 3,685 | 3,640 | 3,650 | +35 | +1% | 17,700 |
| 2015/11/26 | 3,505 | 3,665 | 3,500 | 3,615 | +90 | +2.6% | 16,700 |
| 2015/11/25 | 3,555 | 3,555 | 3,505 | 3,525 | -10 | -0.3% | 9,500 |
2251～
2300
件表示中 / 3686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 | 130,100円 | +0.4% | +0.2% | 2.82% | 6.91倍 | 0.97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 |
| 蝶 理 | 303,500円 | +4.0% | +3.6% | 4.02% | 7.48倍 | 0.84倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ナガイレーベ | 213,600円 | +6.6% | +2.5% | 2.81% | 22.81倍 | 1.61倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 正栄食 | 436,000円 | -0.2% | -9.1% | 1.38% | 24.49倍 | 1.38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 |
| ヤマエＧＨＤ | 266,200円 | +26.3% | +22.0% | 2.63% | 8.20倍 | 0.86倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
