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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,848 | 2,879 | 2,832 | 2,879 | +43 | +1.5% | 21,200 |
| 2024/03/18 | 2,870 | 2,870 | 2,836 | 2,836 | -11 | -0.4% | 31,300 |
| 2024/03/15 | 2,790 | 2,857 | 2,790 | 2,847 | +62 | +2.2% | 28,800 |
| 2024/03/14 | 2,762 | 2,799 | 2,762 | 2,785 | +19 | +0.7% | 15,100 |
| 2024/03/13 | 2,780 | 2,795 | 2,744 | 2,766 | -13 | -0.5% | 13,500 |
| 2024/03/12 | 2,770 | 2,793 | 2,722 | 2,779 | -4 | -0.1% | 17,300 |
| 2024/03/11 | 2,816 | 2,816 | 2,748 | 2,783 | -36 | -1.3% | 23,700 |
| 2024/03/08 | 2,815 | 2,847 | 2,798 | 2,819 | -16 | -0.6% | 27,100 |
| 2024/03/07 | 2,871 | 2,871 | 2,828 | 2,835 | -31 | -1.1% | 16,500 |
| 2024/03/06 | 2,818 | 2,881 | 2,818 | 2,866 | +48 | +1.7% | 20,800 |
| 2024/03/05 | 2,797 | 2,834 | 2,777 | 2,818 | +27 | +1% | 20,900 |
| 2024/03/04 | 2,826 | 2,826 | 2,765 | 2,791 | -35 | -1.2% | 31,900 |
| 2024/03/01 | 2,835 | 2,871 | 2,822 | 2,826 | +6 | +0.2% | 26,300 |
| 2024/02/29 | 2,790 | 2,839 | 2,780 | 2,820 | +30 | +1.1% | 30,100 |
| 2024/02/28 | 2,774 | 2,814 | 2,774 | 2,790 | +5 | +0.2% | 11,000 |
| 2024/02/27 | 2,772 | 2,816 | 2,766 | 2,785 | +1 | ±0% | 11,900 |
| 2024/02/26 | 2,803 | 2,823 | 2,772 | 2,784 | -40 | -1.4% | 16,900 |
| 2024/02/22 | 2,815 | 2,845 | 2,806 | 2,824 | +27 | +1% | 25,000 |
| 2024/02/21 | 2,766 | 2,807 | 2,761 | 2,797 | +35 | +1.3% | 14,600 |
| 2024/02/20 | 2,758 | 2,780 | 2,753 | 2,762 | +4 | +0.1% | 12,200 |
| 2024/02/19 | 2,688 | 2,769 | 2,688 | 2,758 | +70 | +2.6% | 22,200 |
| 2024/02/16 | 2,658 | 2,699 | 2,652 | 2,688 | +71 | +2.7% | 14,000 |
| 2024/02/15 | 2,651 | 2,653 | 2,610 | 2,617 | -41 | -1.5% | 17,600 |
| 2024/02/14 | 2,703 | 2,703 | 2,636 | 2,658 | -45 | -1.7% | 14,900 |
| 2024/02/13 | 2,636 | 2,708 | 2,630 | 2,703 | +73 | +2.8% | 21,100 |
| 2024/02/09 | 2,673 | 2,702 | 2,630 | 2,630 | -71 | -2.6% | 25,000 |
| 2024/02/08 | 2,720 | 2,730 | 2,670 | 2,701 | -24 | -0.9% | 24,400 |
| 2024/02/07 | 2,718 | 2,740 | 2,718 | 2,725 | -6 | -0.2% | 10,000 |
| 2024/02/06 | 2,716 | 2,756 | 2,716 | 2,731 | -31 | -1.1% | 14,900 |
| 2024/02/05 | 2,719 | 2,777 | 2,719 | 2,762 | +47 | +1.7% | 19,100 |
| 2024/02/02 | 2,745 | 2,745 | 2,705 | 2,715 | -41 | -1.5% | 14,300 |
| 2024/02/01 | 2,730 | 2,760 | 2,728 | 2,756 | +24 | +0.9% | 17,300 |
| 2024/01/31 | 2,708 | 2,732 | 2,700 | 2,732 | +24 | +0.9% | 13,800 |
| 2024/01/30 | 2,716 | 2,735 | 2,708 | 2,708 | -26 | -1% | 12,400 |
| 2024/01/29 | 2,705 | 2,740 | 2,705 | 2,734 | +44 | +1.6% | 9,600 |
| 2024/01/26 | 2,740 | 2,745 | 2,690 | 2,690 | -50 | -1.8% | 26,900 |
| 2024/01/25 | 2,750 | 2,753 | 2,726 | 2,740 | +17 | +0.6% | 26,600 |
| 2024/01/24 | 2,743 | 2,752 | 2,723 | 2,723 | -17 | -0.6% | 20,500 |
| 2024/01/23 | 2,738 | 2,777 | 2,736 | 2,740 | +3 | +0.1% | 21,800 |
| 2024/01/22 | 2,747 | 2,793 | 2,737 | 2,737 | -10 | -0.4% | 26,000 |
| 2024/01/19 | 2,760 | 2,774 | 2,746 | 2,747 | -4 | -0.1% | 24,400 |
| 2024/01/18 | 2,743 | 2,778 | 2,743 | 2,751 | +8 | +0.3% | 24,600 |
| 2024/01/17 | 2,750 | 2,775 | 2,743 | 2,743 | +7 | +0.3% | 23,900 |
| 2024/01/16 | 2,779 | 2,783 | 2,727 | 2,736 | -49 | -1.8% | 23,200 |
| 2024/01/15 | 2,729 | 2,787 | 2,729 | 2,785 | +60 | +2.2% | 15,900 |
| 2024/01/12 | 2,745 | 2,745 | 2,717 | 2,725 | +1 | ±0% | 12,100 |
| 2024/01/11 | 2,704 | 2,757 | 2,704 | 2,724 | +18 | +0.7% | 35,000 |
| 2024/01/10 | 2,708 | 2,735 | 2,706 | 2,706 | -14 | -0.5% | 22,100 |
| 2024/01/09 | 2,706 | 2,724 | 2,670 | 2,720 | +20 | +0.7% | 19,300 |
| 2024/01/05 | 2,687 | 2,728 | 2,686 | 2,700 | +27 | +1% | 20,800 |
351～
400
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 | 122,700円 | +3.2% | +3.2% | 3.50% | 8.78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 | 149,600円 | +48.2% | +73.2% | 0.00% | 18.70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 | 593,000円 | +12.0% | -13.8% | 3.73% | 11.77倍 | 1.52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 | 408,000円 | +4.2% | -7.1% | 1.47% | 24.59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 | 304,000円 | +9.8% | +45.2% | 2.06% | 13.55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
