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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/21 | 230 | 234 | 230 | 234 | +5 | +2.2% | 41,000 |
| 2010/06/18 | 233 | 235 | 226 | 229 | -5 | -2.1% | 135,000 |
| 2010/06/17 | 234 | 237 | 233 | 234 | -2 | -0.8% | 22,000 |
| 2010/06/16 | 235 | 236 | 234 | 236 | +5 | +2.2% | 21,000 |
| 2010/06/15 | 233 | 233 | 231 | 231 | -4 | -1.7% | 27,000 |
| 2010/06/14 | 238 | 238 | 235 | 235 | ±0 | ±0% | 21,000 |
| 2010/06/11 | 239 | 239 | 235 | 235 | +4 | +1.7% | 84,000 |
| 2010/06/10 | 230 | 232 | 230 | 231 | +1 | +0.4% | 21,000 |
| 2010/06/09 | 232 | 232 | 230 | 230 | -2 | -0.9% | 17,000 |
| 2010/06/08 | 233 | 233 | 231 | 232 | -1 | -0.4% | 11,000 |
| 2010/06/07 | 233 | 234 | 233 | 233 | -5 | -2.1% | 20,000 |
| 2010/06/04 | 239 | 239 | 232 | 238 | -1 | -0.4% | 35,000 |
| 2010/06/03 | 235 | 245 | 233 | 239 | +7 | +3% | 54,000 |
| 2010/06/02 | 231 | 233 | 230 | 232 | +1 | +0.4% | 29,000 |
| 2010/06/01 | 232 | 232 | 229 | 231 | +3 | +1.3% | 33,000 |
| 2010/05/31 | 229 | 229 | 228 | 228 | -2 | -0.9% | 54,000 |
| 2010/05/28 | 235 | 235 | 229 | 230 | -2 | -0.9% | 85,000 |
| 2010/05/27 | 230 | 232 | 230 | 232 | ±0 | ±0% | 67,000 |
| 2010/05/26 | 231 | 234 | 230 | 232 | -2 | -0.9% | 49,000 |
| 2010/05/25 | 234 | 237 | 228 | 234 | +1 | +0.4% | 93,000 |
| 2010/05/24 | 231 | 238 | 231 | 233 | +2 | +0.9% | 103,000 |
| 2010/05/21 | 230 | 234 | 230 | 231 | -7 | -2.9% | 81,000 |
| 2010/05/20 | 239 | 241 | 238 | 238 | -1 | -0.4% | 60,000 |
| 2010/05/19 | 238 | 239 | 238 | 239 | -1 | -0.4% | 37,000 |
| 2010/05/18 | 241 | 242 | 237 | 240 | -1 | -0.4% | 63,000 |
| 2010/05/17 | 242 | 244 | 238 | 241 | -3 | -1.2% | 75,000 |
| 2010/05/14 | 242 | 247 | 242 | 244 | -3 | -1.2% | 62,000 |
| 2010/05/13 | 245 | 247 | 241 | 247 | +2 | +0.8% | 61,000 |
| 2010/05/12 | 246 | 247 | 244 | 245 | ±0 | ±0% | 31,000 |
| 2010/05/11 | 244 | 246 | 238 | 245 | -2 | -0.8% | 179,000 |
| 2010/05/10 | 240 | 250 | 240 | 247 | +15 | +6.5% | 157,000 |
| 2010/05/07 | 230 | 236 | 230 | 232 | -6 | -2.5% | 75,000 |
| 2010/05/06 | 238 | 239 | 236 | 238 | -6 | -2.5% | 65,000 |
| 2010/04/30 | 243 | 247 | 243 | 244 | ±0 | ±0% | 53,000 |
| 2010/04/28 | 248 | 248 | 242 | 244 | -5 | -2% | 62,000 |
| 2010/04/27 | 246 | 249 | 246 | 249 | +2 | +0.8% | 79,000 |
3701～
3750
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 | 123,000円 | +3.2% | +3.2% | 3.50% | 8.80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 | 590,000円 | +12.0% | -13.8% | 3.75% | 11.71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 | 408,500円 | +4.2% | -7.1% | 1.47% | 24.62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 | 301,500円 | +9.8% | +45.2% | 2.07% | 13.44倍 | 1.12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
