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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,430 | 1,450 | 1,400 | 1,450 | +20 | +1.4% | 6,000 |
| 2004/09/02 | 1,410 | 1,460 | 1,410 | 1,430 | +30 | +2.1% | 3,900 |
| 2004/09/01 | 1,390 | 1,400 | 1,390 | 1,400 | +50 | +3.7% | 8,500 |
| 2004/08/31 | 1,350 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 1,200 |
| 2004/08/30 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 800 |
| 2004/08/27 | 1,360 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 1,800 |
| 2004/08/26 | 1,350 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 16,000 |
| 2004/08/25 | 1,370 | 1,380 | 1,320 | 1,350 | -30 | -2.2% | 6,400 |
| 2004/08/24 | 1,400 | 1,400 | 1,370 | 1,380 | -20 | -1.4% | 6,800 |
| 2004/08/23 | 1,410 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 15,800 |
| 2004/08/20 | 1,430 | 1,430 | 1,400 | 1,400 | -50 | -3.4% | 1,200 |
| 2004/08/19 | 1,440 | 1,450 | 1,380 | 1,450 | ±0 | ±0% | 10,400 |
| 2004/08/18 | 1,400 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 1,200 |
| 2004/08/17 | 1,400 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 1,800 |
| 2004/08/16 | 1,390 | 1,410 | 1,390 | 1,390 | ±0 | ±0% | 2,800 |
| 2004/08/13 | 1,390 | 1,410 | 1,380 | 1,390 | -10 | -0.7% | 8,400 |
| 2004/08/12 | 1,430 | 1,430 | 1,400 | 1,400 | -70 | -4.8% | 600 |
| 2004/08/11 | 1,490 | 1,490 | 1,450 | 1,470 | -20 | -1.3% | 3,300 |
| 2004/08/10 | 1,430 | 1,500 | 1,430 | 1,490 | +90 | +6.4% | 1,800 |
| 2004/08/09 | 1,360 | 1,400 | 1,360 | 1,400 | +40 | +2.9% | 2,400 |
| 2004/08/06 | 1,350 | 1,380 | 1,350 | 1,360 | ±0 | ±0% | 15,200 |
| 2004/08/05 | 1,380 | 1,410 | 1,360 | 1,360 | -30 | -2.2% | 14,600 |
| 2004/08/04 | 1,400 | 1,410 | 1,390 | 1,390 | -90 | -6.1% | 9,900 |
| 2004/08/03 | 1,500 | 1,510 | 1,480 | 1,480 | +10 | +0.7% | 2,100 |
| 2004/08/02 | 1,440 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 4,800 |
| 2004/07/30 | 1,450 | 1,450 | 1,450 | 1,450 | +30 | +2.1% | 1,000 |
| 2004/07/29 | 1,430 | 1,430 | 1,420 | 1,420 | -30 | -2.1% | 4,000 |
| 2004/07/28 | 1,430 | 1,450 | 1,430 | 1,450 | +30 | +2.1% | 7,000 |
| 2004/07/27 | 1,480 | 1,480 | 1,420 | 1,420 | -130 | -8.4% | 6,000 |
| 2004/07/26 | 1,640 | 1,650 | 1,510 | 1,550 | -50 | -3.1% | 23,000 |
| 2004/07/23 | 1,490 | 1,720 | 1,490 | 1,600 | +150 | +10.3% | 75,000 |
| 2004/07/22 | 1,340 | 1,460 | 1,330 | 1,450 | +130 | +9.8% | 34,000 |
| 2004/07/21 | 1,320 | 1,340 | 1,320 | 1,320 | +10 | +0.8% | 8,000 |
| 2004/07/20 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 1,000 |
| 2004/07/16 | 1,270 | 1,320 | 1,270 | 1,320 | +50 | +3.9% | 7,000 |
| 2004/07/15 | 1,260 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 4,000 |
| 2004/07/14 | 1,230 | 1,270 | 1,230 | 1,270 | +30 | +2.4% | 4,000 |
| 2004/07/13 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 4,000 |
| 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 |
4951～
5000
件表示中 / 6838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 | 242,100円 | -14.9% | -21.7% | 4.13% | 19.93倍 | 1.04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 |
| 鳥羽洋行 | 346,000円 | +9.0% | +26.1% | 3.76% | 9.91倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| サトー商会 | 168,000円 | +3.8% | +1.7% | 2.68% | 11.25倍 | 0.54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 |
| 南 陽 | 111,600円 | -3.9% | -11.1% | 4.39% | 7.97倍 | 0.56倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| ＢＲＵＮＯ | 100,100円 | +48.3% | +999.9% | 0.40% | 39.66倍 | 2.82倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
市場注目の銘柄
チャート関連のコラム
