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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/14 | 2,762 | 2,778 | 2,726 | 2,726 | -36 | -1.3% | 22,800 |
| 2024/05/13 | 2,738 | 2,784 | 2,629 | 2,762 | +74 | +2.8% | 64,000 |
| 2024/05/10 | 2,679 | 2,754 | 2,660 | 2,688 | +3 | +0.1% | 37,800 |
| 2024/05/09 | 2,685 | 2,733 | 2,685 | 2,685 | +1 | ±0% | 6,800 |
| 2024/05/08 | 2,698 | 2,700 | 2,674 | 2,684 | -10 | -0.4% | 27,500 |
| 2024/05/07 | 2,735 | 2,735 | 2,687 | 2,694 | ±0 | ±0% | 12,100 |
| 2024/05/02 | 2,729 | 2,729 | 2,687 | 2,694 | -35 | -1.3% | 12,000 |
| 2024/05/01 | 2,726 | 2,756 | 2,715 | 2,729 | -2 | -0.1% | 21,400 |
| 2024/04/30 | 2,724 | 2,738 | 2,696 | 2,731 | +43 | +1.6% | 13,300 |
| 2024/04/26 | 2,684 | 2,709 | 2,663 | 2,688 | +4 | +0.1% | 19,200 |
| 2024/04/25 | 2,690 | 2,706 | 2,681 | 2,684 | -5 | -0.2% | 13,900 |
| 2024/04/24 | 2,748 | 2,748 | 2,685 | 2,689 | -27 | -1% | 15,000 |
| 2024/04/23 | 2,698 | 2,722 | 2,697 | 2,716 | +44 | +1.6% | 8,600 |
| 2024/04/22 | 2,676 | 2,706 | 2,659 | 2,672 | +17 | +0.6% | 23,700 |
| 2024/04/19 | 2,672 | 2,697 | 2,653 | 2,655 | -42 | -1.6% | 21,300 |
| 2024/04/18 | 2,653 | 2,722 | 2,653 | 2,697 | +47 | +1.8% | 7,200 |
| 2024/04/17 | 2,696 | 2,696 | 2,650 | 2,650 | -58 | -2.1% | 13,800 |
| 2024/04/16 | 2,742 | 2,742 | 2,689 | 2,708 | -62 | -2.2% | 21,000 |
| 2024/04/15 | 2,765 | 2,777 | 2,745 | 2,770 | +5 | +0.2% | 13,100 |
| 2024/04/12 | 2,788 | 2,800 | 2,764 | 2,765 | -12 | -0.4% | 22,100 |
| 2024/04/11 | 2,768 | 2,789 | 2,759 | 2,777 | -8 | -0.3% | 6,000 |
| 2024/04/10 | 2,785 | 2,803 | 2,776 | 2,785 | -21 | -0.7% | 8,300 |
| 2024/04/09 | 2,795 | 2,810 | 2,774 | 2,806 | +11 | +0.4% | 9,100 |
| 2024/04/08 | 2,772 | 2,799 | 2,766 | 2,795 | +44 | +1.6% | 14,700 |
| 2024/04/05 | 2,755 | 2,768 | 2,724 | 2,751 | -15 | -0.5% | 15,100 |
| 2024/04/04 | 2,794 | 2,794 | 2,747 | 2,766 | -18 | -0.6% | 15,300 |
| 2024/04/03 | 2,758 | 2,798 | 2,742 | 2,784 | +16 | +0.6% | 21,300 |
| 2024/04/02 | 2,819 | 2,819 | 2,750 | 2,768 | -33 | -1.2% | 26,900 |
| 2024/04/01 | 2,848 | 2,848 | 2,801 | 2,801 | -33 | -1.2% | 20,000 |
| 2024/03/29 | 2,835 | 2,866 | 2,812 | 2,834 | +13 | +0.5% | 34,700 |
| 2024/03/28 | 2,875 | 2,902 | 2,809 | 2,821 | -152 | -5.1% | 60,100 |
201～
250
件表示中 / 3673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 | 97,000円 | +0.4% | +0.2% | 3.78% | 5.15倍 | 0.72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 |
| レスター | 204,400円 | +9.3% | +8.4% | 5.87% | 7.18倍 | 0.64倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 180,500円 | -0.6% | -6.2% | 3.49% | 5.81倍 | 0.35倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| フルサト・マルカ | 218,500円 | +5.1% | +9.5% | 4.62% | 15.92倍 | 0.73倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 立花エレテ | 218,900円 | -4.8% | -28.5% | 4.57% | 7.74倍 | 0.54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
