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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,820 | 2,905 | 2,820 | 2,900 | +63 | +2.2% | 8,900 |
| 2024/10/25 | 2,866 | 2,866 | 2,808 | 2,837 | -15 | -0.5% | 16,100 |
| 2024/10/24 | 2,815 | 2,864 | 2,815 | 2,852 | +9 | +0.3% | 12,200 |
| 2024/10/23 | 2,866 | 2,883 | 2,843 | 2,843 | -23 | -0.8% | 8,300 |
| 2024/10/22 | 2,881 | 2,920 | 2,862 | 2,866 | -11 | -0.4% | 17,500 |
| 2024/10/21 | 2,861 | 2,877 | 2,860 | 2,877 | +17 | +0.6% | 8,300 |
| 2024/10/18 | 2,864 | 2,870 | 2,840 | 2,860 | +3 | +0.1% | 13,600 |
| 2024/10/17 | 2,904 | 2,904 | 2,857 | 2,857 | -30 | -1% | 12,300 |
| 2024/10/16 | 2,898 | 2,928 | 2,887 | 2,887 | -35 | -1.2% | 17,500 |
| 2024/10/15 | 2,900 | 2,938 | 2,900 | 2,922 | +36 | +1.2% | 12,900 |
| 2024/10/11 | 2,926 | 2,926 | 2,886 | 2,886 | -40 | -1.4% | 14,900 |
| 2024/10/10 | 2,924 | 2,929 | 2,902 | 2,926 | +4 | +0.1% | 8,300 |
| 2024/10/09 | 2,954 | 2,955 | 2,907 | 2,922 | -31 | -1% | 16,500 |
| 2024/10/08 | 2,982 | 2,991 | 2,953 | 2,953 | -31 | -1% | 13,800 |
| 2024/10/07 | 2,978 | 2,998 | 2,972 | 2,984 | +37 | +1.3% | 16,100 |
| 2024/10/04 | 2,948 | 2,970 | 2,936 | 2,947 | +31 | +1.1% | 21,000 |
| 2024/10/03 | 2,901 | 2,934 | 2,898 | 2,916 | +65 | +2.3% | 17,000 |
| 2024/10/02 | 2,919 | 2,923 | 2,843 | 2,851 | -60 | -2.1% | 29,100 |
| 2024/10/01 | 2,949 | 2,949 | 2,905 | 2,911 | +7 | +0.2% | 18,400 |
| 2024/09/30 | 2,990 | 2,990 | 2,897 | 2,904 | -96 | -3.2% | 23,400 |
| 2024/09/27 | 3,115 | 3,115 | 2,980 | 3,000 | -115 | -3.7% | 43,900 |
| 2024/09/26 | 3,075 | 3,130 | 3,050 | 3,115 | +60 | +2% | 51,500 |
| 2024/09/25 | 3,100 | 3,100 | 3,035 | 3,055 | -10 | -0.3% | 32,600 |
| 2024/09/24 | 3,100 | 3,100 | 3,035 | 3,065 | +40 | +1.3% | 29,800 |
| 2024/09/20 | 2,996 | 3,055 | 2,991 | 3,025 | +27 | +0.9% | 35,700 |
| 2024/09/19 | 2,998 | 3,025 | 2,960 | 2,998 | +16 | +0.5% | 22,600 |
| 2024/09/18 | 2,939 | 2,987 | 2,931 | 2,982 | +43 | +1.5% | 18,600 |
| 2024/09/17 | 2,885 | 2,939 | 2,885 | 2,939 | +88 | +3.1% | 19,400 |
| 2024/09/13 | 2,845 | 2,864 | 2,830 | 2,851 | +11 | +0.4% | 25,900 |
| 2024/09/12 | 2,810 | 2,858 | 2,810 | 2,840 | +56 | +2% | 11,400 |
| 2024/09/11 | 2,826 | 2,826 | 2,772 | 2,784 | -42 | -1.5% | 10,100 |
| 2024/09/10 | 2,806 | 2,848 | 2,806 | 2,826 | +3 | +0.1% | 5,600 |
| 2024/09/09 | 2,817 | 2,849 | 2,769 | 2,823 | -4 | -0.1% | 11,800 |
| 2024/09/06 | 2,855 | 2,855 | 2,802 | 2,827 | +2 | +0.1% | 10,000 |
| 2024/09/05 | 2,785 | 2,847 | 2,750 | 2,825 | +35 | +1.3% | 16,500 |
| 2024/09/04 | 2,816 | 2,850 | 2,764 | 2,790 | -91 | -3.2% | 20,300 |
| 2024/09/03 | 2,817 | 2,887 | 2,817 | 2,881 | +81 | +2.9% | 12,800 |
| 2024/09/02 | 2,809 | 2,824 | 2,785 | 2,800 | -14 | -0.5% | 10,400 |
| 2024/08/30 | 2,799 | 2,835 | 2,799 | 2,814 | +15 | +0.5% | 11,000 |
| 2024/08/29 | 2,778 | 2,808 | 2,778 | 2,799 | +20 | +0.7% | 6,700 |
| 2024/08/28 | 2,800 | 2,800 | 2,779 | 2,779 | -38 | -1.3% | 11,600 |
| 2024/08/27 | 2,770 | 2,819 | 2,764 | 2,817 | +47 | +1.7% | 13,000 |
| 2024/08/26 | 2,726 | 2,770 | 2,712 | 2,770 | +43 | +1.6% | 12,600 |
| 2024/08/23 | 2,728 | 2,734 | 2,709 | 2,727 | +9 | +0.3% | 14,700 |
| 2024/08/22 | 2,724 | 2,727 | 2,684 | 2,718 | +24 | +0.9% | 11,600 |
| 2024/08/21 | 2,720 | 2,720 | 2,694 | 2,694 | -27 | -1% | 17,300 |
| 2024/08/20 | 2,704 | 2,725 | 2,677 | 2,721 | +56 | +2.1% | 16,000 |
| 2024/08/19 | 2,714 | 2,728 | 2,660 | 2,665 | -49 | -1.8% | 25,200 |
| 2024/08/16 | 2,676 | 2,714 | 2,663 | 2,714 | +68 | +2.6% | 13,300 |
| 2024/08/15 | 2,650 | 2,659 | 2,619 | 2,646 | -18 | -0.7% | 29,200 |
201～
250
件表示中 / 3768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 | 122,800円 | +3.2% | +3.2% | 3.50% | 8.79倍 | 0.79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 |
| Ｃｉメディカル | 149,700円 | +48.2% | +73.2% | 0.00% | 18.71倍 | 2.68倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 西華産 | 591,000円 | +12.0% | -13.8% | 3.74% | 11.73倍 | 1.51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 | 409,500円 | +4.2% | -7.1% | 1.47% | 24.68倍 | 1.25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 |
| ヤマタネ | 303,500円 | +9.8% | +45.2% | 2.06% | 13.53倍 | 1.13倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
市場注目の銘柄
チャート関連のコラム
