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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,035 | 3,070 | 3,015 | 3,030 | ±0 | ±0% | 13,100 |
| 2024/07/23 | 3,000 | 3,055 | 3,000 | 3,030 | +31 | +1% | 12,300 |
| 2024/07/22 | 3,035 | 3,040 | 2,994 | 2,999 | -36 | -1.2% | 16,400 |
| 2024/07/19 | 3,070 | 3,070 | 3,025 | 3,035 | -45 | -1.5% | 8,900 |
| 2024/07/18 | 3,060 | 3,115 | 3,055 | 3,080 | -5 | -0.2% | 9,800 |
| 2024/07/17 | 3,095 | 3,095 | 3,060 | 3,085 | -5 | -0.2% | 10,000 |
| 2024/07/16 | 3,140 | 3,140 | 3,080 | 3,090 | -50 | -1.6% | 12,200 |
| 2024/07/12 | 3,145 | 3,175 | 3,110 | 3,140 | -10 | -0.3% | 15,000 |
| 2024/07/11 | 3,135 | 3,195 | 3,135 | 3,150 | +15 | +0.5% | 23,400 |
| 2024/07/10 | 3,085 | 3,175 | 3,065 | 3,135 | +80 | +2.6% | 58,700 |
| 2024/07/09 | 3,010 | 3,060 | 3,000 | 3,055 | +64 | +2.1% | 32,100 |
| 2024/07/08 | 2,963 | 3,000 | 2,961 | 2,991 | +36 | +1.2% | 16,500 |
| 2024/07/05 | 3,000 | 3,000 | 2,954 | 2,955 | -45 | -1.5% | 9,600 |
| 2024/07/04 | 2,996 | 3,010 | 2,977 | 3,000 | +9 | +0.3% | 15,900 |
| 2024/07/03 | 2,970 | 2,997 | 2,951 | 2,991 | +13 | +0.4% | 13,200 |
| 2024/07/02 | 2,994 | 2,997 | 2,958 | 2,978 | -16 | -0.5% | 16,700 |
| 2024/07/01 | 3,020 | 3,020 | 2,980 | 2,994 | -16 | -0.5% | 12,500 |
| 2024/06/28 | 3,060 | 3,060 | 2,977 | 3,010 | -65 | -2.1% | 27,500 |
| 2024/06/27 | 3,050 | 3,075 | 3,020 | 3,075 | ±0 | ±0% | 18,600 |
| 2024/06/26 | 3,040 | 3,075 | 3,030 | 3,075 | +45 | +1.5% | 22,000 |
| 2024/06/25 | 2,983 | 3,030 | 2,980 | 3,030 | +67 | +2.3% | 36,100 |
| 2024/06/24 | 2,913 | 2,963 | 2,908 | 2,963 | +83 | +2.9% | 29,100 |
| 2024/06/21 | 2,900 | 2,915 | 2,876 | 2,880 | -6 | -0.2% | 14,300 |
| 2024/06/20 | 2,907 | 2,907 | 2,858 | 2,886 | +4 | +0.1% | 10,200 |
| 2024/06/19 | 2,849 | 2,882 | 2,844 | 2,882 | +54 | +1.9% | 23,800 |
| 2024/06/18 | 2,789 | 2,845 | 2,789 | 2,828 | +73 | +2.6% | 10,800 |
| 2024/06/17 | 2,780 | 2,780 | 2,741 | 2,755 | -41 | -1.5% | 10,600 |
| 2024/06/14 | 2,755 | 2,799 | 2,755 | 2,796 | +65 | +2.4% | 21,800 |
| 2024/06/13 | 2,796 | 2,796 | 2,728 | 2,731 | -65 | -2.3% | 10,400 |
| 2024/06/12 | 2,820 | 2,820 | 2,786 | 2,796 | -9 | -0.3% | 7,500 |
| 2024/06/11 | 2,827 | 2,837 | 2,798 | 2,805 | -26 | -0.9% | 12,300 |
| 2024/06/10 | 2,809 | 2,834 | 2,792 | 2,831 | +24 | +0.9% | 7,800 |
| 2024/06/07 | 2,804 | 2,807 | 2,782 | 2,807 | +3 | +0.1% | 7,200 |
| 2024/06/06 | 2,801 | 2,831 | 2,781 | 2,804 | +36 | +1.3% | 9,500 |
| 2024/06/05 | 2,829 | 2,837 | 2,764 | 2,768 | -79 | -2.8% | 15,500 |
| 2024/06/04 | 2,844 | 2,847 | 2,820 | 2,847 | -2 | -0.1% | 6,200 |
| 2024/06/03 | 2,828 | 2,855 | 2,828 | 2,849 | +30 | +1.1% | 9,200 |
| 2024/05/31 | 2,788 | 2,819 | 2,788 | 2,819 | +46 | +1.7% | 11,700 |
| 2024/05/30 | 2,721 | 2,778 | 2,697 | 2,773 | +34 | +1.2% | 14,300 |
| 2024/05/29 | 2,778 | 2,796 | 2,728 | 2,739 | -46 | -1.7% | 10,800 |
| 2024/05/28 | 2,790 | 2,795 | 2,763 | 2,785 | +2 | +0.1% | 10,600 |
| 2024/05/27 | 2,816 | 2,827 | 2,779 | 2,783 | -44 | -1.6% | 5,500 |
| 2024/05/24 | 2,795 | 2,840 | 2,785 | 2,827 | +10 | +0.4% | 18,600 |
| 2024/05/23 | 2,785 | 2,817 | 2,756 | 2,817 | +48 | +1.7% | 13,600 |
| 2024/05/22 | 2,807 | 2,810 | 2,758 | 2,769 | -12 | -0.4% | 15,200 |
| 2024/05/21 | 2,800 | 2,811 | 2,778 | 2,781 | -4 | -0.1% | 16,700 |
| 2024/05/20 | 2,731 | 2,790 | 2,731 | 2,785 | +56 | +2.1% | 17,800 |
| 2024/05/17 | 2,737 | 2,743 | 2,724 | 2,729 | +3 | +0.1% | 5,200 |
| 2024/05/16 | 2,728 | 2,739 | 2,687 | 2,726 | -2 | -0.1% | 13,000 |
| 2024/05/15 | 2,756 | 2,756 | 2,728 | 2,728 | +2 | +0.1% | 6,500 |
201～
250
件表示中 / 3704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 | 110,800円 | +3.2% | +3.2% | 3.88% | 7.91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 |
| ヤマエＧＨＤ | 242,000円 | +5.3% | +13.8% | 2.89% | 6.71倍 | 0.75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 |
| 正栄食 | 392,000円 | -0.2% | -9.1% | 1.53% | 22.02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 |
| バイタルＫＳＫ | 122,100円 | +3.3% | -13.9% | 5.57% | 8.19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 |
| 立花エレテ | 251,500円 | +2.2% | -7.9% | 3.98% | 10.51倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
