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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/24 | 3,590 | 3,590 | 3,520 | 3,535 | -55 | -1.5% | 7,200 |
| 2015/11/20 | 3,545 | 3,595 | 3,545 | 3,590 | +45 | +1.3% | 5,900 |
| 2015/11/19 | 3,595 | 3,595 | 3,520 | 3,545 | -20 | -0.6% | 8,400 |
| 2015/11/18 | 3,590 | 3,600 | 3,525 | 3,565 | +5 | +0.1% | 5,500 |
| 2015/11/17 | 3,510 | 3,580 | 3,510 | 3,560 | +50 | +1.4% | 15,100 |
| 2015/11/16 | 3,475 | 3,545 | 3,475 | 3,510 | +5 | +0.1% | 9,100 |
| 2015/11/13 | 3,490 | 3,515 | 3,465 | 3,505 | +5 | +0.1% | 13,200 |
| 2015/11/12 | 3,495 | 3,510 | 3,475 | 3,500 | +60 | +1.7% | 15,200 |
| 2015/11/11 | 3,410 | 3,440 | 3,380 | 3,440 | +60 | +1.8% | 13,400 |
| 2015/11/10 | 3,325 | 3,410 | 3,325 | 3,380 | +50 | +1.5% | 19,200 |
| 2015/11/09 | 3,245 | 3,330 | 3,245 | 3,330 | +130 | +4.1% | 27,800 |
| 2015/11/06 | 3,155 | 3,220 | 3,125 | 3,200 | +80 | +2.6% | 17,000 |
| 2015/11/05 | 3,110 | 3,160 | 3,110 | 3,120 | -5 | -0.2% | 14,100 |
| 2015/11/04 | 3,150 | 3,150 | 3,120 | 3,125 | +10 | +0.3% | 8,400 |
| 2015/11/02 | 3,130 | 3,140 | 3,100 | 3,115 | -25 | -0.8% | 14,600 |
| 2015/10/30 | 3,160 | 3,180 | 3,135 | 3,140 | -25 | -0.8% | 19,700 |
| 2015/10/29 | 3,145 | 3,165 | 3,130 | 3,165 | +15 | +0.5% | 31,500 |
| 2015/10/28 | 3,140 | 3,170 | 3,140 | 3,150 | -5 | -0.2% | 8,000 |
| 2015/10/27 | 3,150 | 3,190 | 3,145 | 3,155 | -25 | -0.8% | 8,000 |
| 2015/10/26 | 3,160 | 3,190 | 3,160 | 3,180 | +20 | +0.6% | 5,400 |
| 2015/10/23 | 3,125 | 3,165 | 3,125 | 3,160 | +20 | +0.6% | 8,300 |
| 2015/10/22 | 3,110 | 3,145 | 3,110 | 3,140 | ±0 | ±0% | 4,700 |
| 2015/10/21 | 3,170 | 3,170 | 3,100 | 3,140 | +20 | +0.6% | 13,800 |
| 2015/10/20 | 3,165 | 3,165 | 3,120 | 3,120 | +5 | +0.2% | 6,200 |
| 2015/10/19 | 3,110 | 3,130 | 3,100 | 3,115 | +10 | +0.3% | 6,800 |
| 2015/10/16 | 3,165 | 3,165 | 3,100 | 3,105 | -15 | -0.5% | 11,900 |
| 2015/10/15 | 3,100 | 3,135 | 3,100 | 3,120 | +5 | +0.2% | 7,100 |
| 2015/10/14 | 3,215 | 3,215 | 3,100 | 3,115 | -30 | -1% | 9,200 |
| 2015/10/13 | 3,165 | 3,190 | 3,140 | 3,145 | -30 | -0.9% | 10,000 |
| 2015/10/09 | 3,145 | 3,220 | 3,145 | 3,175 | -5 | -0.2% | 14,600 |
| 2015/10/08 | 3,230 | 3,250 | 3,170 | 3,180 | -50 | -1.5% | 10,100 |
| 2015/10/07 | 3,210 | 3,265 | 3,210 | 3,230 | +15 | +0.5% | 12,400 |
| 2015/10/06 | 3,310 | 3,360 | 3,155 | 3,215 | -85 | -2.6% | 20,500 |
| 2015/10/05 | 3,270 | 3,315 | 3,260 | 3,300 | +100 | +3.1% | 17,900 |
| 2015/10/02 | 3,125 | 3,200 | 3,125 | 3,200 | +30 | +0.9% | 7,100 |
| 2015/10/01 | 3,130 | 3,190 | 3,110 | 3,170 | +40 | +1.3% | 7,800 |
| 2015/09/30 | 3,125 | 3,195 | 3,090 | 3,130 | +75 | +2.5% | 12,400 |
| 2015/09/29 | 3,160 | 3,160 | 3,040 | 3,055 | -105 | -3.3% | 21,300 |
| 2015/09/28 | 3,170 | 3,235 | 3,040 | 3,160 | +2,847 | +909.6% | 24,000 |
| 2015/09/25 | 317 | 318 | 311 | 313 | -4 | -1.3% | 267,000 |
| 2015/09/24 | 319 | 321 | 317 | 317 | -2 | -0.6% | 183,000 |
| 2015/09/18 | 329 | 330 | 319 | 319 | -7 | -2.1% | 211,000 |
| 2015/09/17 | 323 | 327 | 322 | 326 | +3 | +0.9% | 60,000 |
| 2015/09/16 | 328 | 331 | 322 | 323 | -5 | -1.5% | 148,000 |
| 2015/09/15 | 328 | 332 | 327 | 328 | +1 | +0.3% | 72,000 |
| 2015/09/14 | 333 | 334 | 327 | 327 | -4 | -1.2% | 88,000 |
2351～
2400
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
