蔵王産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/12 | 1,230 | 1,250 | 1,230 | 1,250 | - | - | 4,000 |
| 2004/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/08 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 10,000 |
| 2004/07/07 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 5,000 |
| 2004/07/06 | 1,280 | 1,280 | 1,250 | 1,250 | -20 | -1.6% | 15,000 |
| 2004/07/05 | 1,280 | 1,280 | 1,270 | 1,270 | +10 | +0.8% | 3,000 |
| 2004/07/02 | 1,270 | 1,270 | 1,260 | 1,260 | ±0 | ±0% | 3,000 |
| 2004/07/01 | 1,280 | 1,280 | 1,250 | 1,260 | -40 | -3.1% | 7,000 |
| 2004/06/30 | 1,260 | 1,300 | 1,260 | 1,300 | +40 | +3.2% | 4,000 |
| 2004/06/29 | 1,270 | 1,270 | 1,260 | 1,260 | - | - | 4,000 |
| 2004/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/25 | 1,260 | 1,260 | 1,250 | 1,250 | -30 | -2.3% | 8,000 |
| 2004/06/24 | 1,290 | 1,290 | 1,250 | 1,280 | +10 | +0.8% | 6,000 |
| 2004/06/23 | 1,290 | 1,290 | 1,270 | 1,270 | -40 | -3.1% | 7,000 |
| 2004/06/22 | 1,330 | 1,350 | 1,310 | 1,310 | -20 | -1.5% | 22,000 |
| 2004/06/21 | 1,290 | 1,330 | 1,290 | 1,330 | +50 | +3.9% | 7,000 |
| 2004/06/18 | 1,250 | 1,280 | 1,250 | 1,280 | +10 | +0.8% | 5,000 |
| 2004/06/17 | 1,330 | 1,330 | 1,270 | 1,270 | -80 | -5.9% | 11,000 |
| 2004/06/16 | 1,310 | 1,350 | 1,310 | 1,350 | +30 | +2.3% | 3,000 |
| 2004/06/15 | 1,290 | 1,320 | 1,290 | 1,320 | - | - | 7,000 |
| 2004/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/10 | 1,260 | 1,280 | 1,260 | 1,270 | - | - | 4,000 |
| 2004/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/08 | 1,240 | 1,250 | 1,230 | 1,230 | - | - | 6,000 |
| 2004/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/03 | 1,270 | 1,270 | 1,250 | 1,250 | +30 | +2.5% | 3,000 |
| 2004/06/02 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 6,000 |
| 2004/06/01 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 9,000 |
| 2004/05/31 | 1,240 | 1,240 | 1,230 | 1,230 | -50 | -3.9% | 2,000 |
| 2004/05/28 | 1,250 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 7,000 |
| 2004/05/27 | 1,290 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 14,000 |
| 2004/05/26 | 1,310 | 1,310 | 1,300 | 1,300 | -30 | -2.3% | 5,000 |
| 2004/05/25 | 1,360 | 1,370 | 1,320 | 1,330 | -40 | -2.9% | 11,000 |
| 2004/05/24 | 1,340 | 1,380 | 1,340 | 1,370 | +70 | +5.4% | 15,000 |
| 2004/05/21 | 1,290 | 1,300 | 1,290 | 1,300 | +70 | +5.7% | 2,000 |
| 2004/05/20 | 1,200 | 1,260 | 1,200 | 1,230 | +30 | +2.5% | 7,000 |
| 2004/05/19 | 1,240 | 1,250 | 1,200 | 1,200 | -50 | -4% | 13,000 |
| 2004/05/18 | 1,280 | 1,280 | 1,240 | 1,250 | -20 | -1.6% | 12,000 |
| 2004/05/17 | 1,340 | 1,360 | 1,270 | 1,270 | -110 | -8% | 7,000 |
| 2004/05/14 | 1,340 | 1,380 | 1,330 | 1,380 | +40 | +3% | 12,000 |
| 2004/05/13 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 4,000 |
| 2004/05/12 | 1,280 | 1,340 | 1,250 | 1,340 | +90 | +7.2% | 9,000 |
| 2004/05/11 | 1,310 | 1,310 | 1,240 | 1,250 | -100 | -7.4% | 11,000 |
| 2004/05/10 | 1,410 | 1,410 | 1,340 | 1,350 | -70 | -4.9% | 15,000 |
| 2004/05/07 | 1,460 | 1,490 | 1,420 | 1,420 | -70 | -4.7% | 21,000 |
| 2004/05/06 | 1,290 | 1,490 | 1,290 | 1,490 | +250 | +20.2% | 34,000 |
| 2004/04/30 | 1,280 | 1,280 | 1,220 | 1,240 | -60 | -4.6% | 9,000 |
| 2004/04/28 | 1,130 | 1,310 | 1,130 | 1,300 | +160 | +14% | 41,000 |
4951～
5000
件表示中 / 6800件
類似銘柄と比較する
現在ご覧いただいている「蔵王産業」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 |
|---|---|---|---|---|---|---|---|---|
| 蔵王産業 | 250,000円 | +1.9% | +7.0% | 4.00% | 15.09倍 | 1.06倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| サトー商会 | 172,100円 | +3.8% | +1.7% | 2.61% | 11.53倍 | 0.57倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ジオリーブＧ | 113,800円 | +0.4% | -28.8% | 3.34% | 8.16倍 | 0.67倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。東日本で強い。２３年新社屋 |
| 星医療 | 430,000円 | +1.5% | +0.6% | 1.63% | 9.45倍 | 0.78倍 |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
| ムサシ | 183,400円 | +1.8% | +73.3% | 1.96% | 8.68倍 | 0.41倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
