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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 238 | 240 | 235 | 235 | -6 | -2.5% | 52,000 |
| 2010/08/30 | 241 | 243 | 240 | 241 | +3 | +1.3% | 34,000 |
| 2010/08/27 | 239 | 239 | 237 | 238 | -1 | -0.4% | 27,000 |
| 2010/08/26 | 237 | 239 | 235 | 239 | ±0 | ±0% | 26,000 |
| 2010/08/25 | 238 | 239 | 237 | 239 | -1 | -0.4% | 53,000 |
| 2010/08/24 | 235 | 240 | 234 | 240 | +5 | +2.1% | 38,000 |
| 2010/08/23 | 238 | 239 | 233 | 235 | -3 | -1.3% | 41,000 |
| 2010/08/20 | 241 | 241 | 237 | 238 | -4 | -1.7% | 26,000 |
| 2010/08/19 | 239 | 242 | 239 | 242 | +2 | +0.8% | 22,000 |
| 2010/08/18 | 240 | 241 | 238 | 240 | +1 | +0.4% | 31,000 |
| 2010/08/17 | 238 | 240 | 238 | 239 | -2 | -0.8% | 22,000 |
| 2010/08/16 | 238 | 242 | 237 | 241 | +2 | +0.8% | 26,000 |
| 2010/08/13 | 243 | 243 | 239 | 239 | -3 | -1.2% | 32,000 |
| 2010/08/12 | 234 | 242 | 234 | 242 | +2 | +0.8% | 35,000 |
| 2010/08/11 | 242 | 242 | 235 | 240 | -3 | -1.2% | 72,000 |
| 2010/08/10 | 244 | 244 | 239 | 243 | ±0 | ±0% | 50,000 |
| 2010/08/09 | 242 | 243 | 241 | 243 | ±0 | ±0% | 24,000 |
| 2010/08/06 | 242 | 244 | 241 | 243 | ±0 | ±0% | 42,000 |
| 2010/08/05 | 244 | 244 | 242 | 243 | +1 | +0.4% | 32,000 |
| 2010/08/04 | 243 | 243 | 239 | 242 | -1 | -0.4% | 59,000 |
| 2010/08/03 | 241 | 244 | 238 | 243 | +4 | +1.7% | 50,000 |
| 2010/08/02 | 240 | 243 | 236 | 239 | -1 | -0.4% | 35,000 |
| 2010/07/30 | 240 | 240 | 235 | 240 | -1 | -0.4% | 61,000 |
| 2010/07/29 | 242 | 243 | 241 | 241 | -3 | -1.2% | 39,000 |
| 2010/07/28 | 246 | 247 | 243 | 244 | -1 | -0.4% | 65,000 |
| 2010/07/27 | 243 | 248 | 243 | 245 | +1 | +0.4% | 47,000 |
| 2010/07/26 | 242 | 248 | 242 | 244 | +1 | +0.4% | 101,000 |
| 2010/07/23 | 243 | 243 | 236 | 243 | +3 | +1.3% | 91,000 |
| 2010/07/22 | 236 | 241 | 236 | 240 | +4 | +1.7% | 59,000 |
| 2010/07/21 | 234 | 238 | 232 | 236 | +2 | +0.9% | 34,000 |
| 2010/07/20 | 232 | 235 | 232 | 234 | -1 | -0.4% | 48,000 |
| 2010/07/16 | 237 | 237 | 234 | 235 | -2 | -0.8% | 31,000 |
| 2010/07/15 | 240 | 240 | 237 | 237 | -4 | -1.7% | 28,000 |
| 2010/07/14 | 241 | 242 | 241 | 241 | ±0 | ±0% | 29,000 |
| 2010/07/13 | 243 | 244 | 241 | 241 | -2 | -0.8% | 38,000 |
| 2010/07/12 | 243 | 243 | 243 | 243 | ±0 | ±0% | 18,000 |
| 2010/07/09 | 246 | 246 | 243 | 243 | +2 | +0.8% | 175,000 |
| 2010/07/08 | 240 | 241 | 239 | 241 | +5 | +2.1% | 88,000 |
| 2010/07/07 | 234 | 236 | 233 | 236 | ±0 | ±0% | 54,000 |
| 2010/07/06 | 234 | 237 | 233 | 236 | +2 | +0.9% | 53,000 |
| 2010/07/05 | 233 | 235 | 233 | 234 | +1 | +0.4% | 19,000 |
| 2010/07/02 | 235 | 235 | 233 | 233 | -4 | -1.7% | 29,000 |
| 2010/07/01 | 234 | 237 | 234 | 237 | +3 | +1.3% | 15,000 |
| 2010/06/30 | 237 | 239 | 234 | 234 | -6 | -2.5% | 44,000 |
| 2010/06/29 | 235 | 243 | 235 | 240 | +5 | +2.1% | 62,000 |
| 2010/06/28 | 236 | 236 | 235 | 235 | ±0 | ±0% | 18,000 |
| 2010/06/25 | 237 | 244 | 234 | 235 | ±0 | ±0% | 113,000 |
| 2010/06/24 | 234 | 236 | 234 | 235 | +3 | +1.3% | 46,000 |
| 2010/06/23 | 233 | 235 | 232 | 232 | -1 | -0.4% | 43,000 |
| 2010/06/22 | 234 | 234 | 233 | 233 | -1 | -0.4% | 23,000 |
3601～
3650
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
