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 |
|---|---|---|---|---|---|---|---|
| 2004/04/27 | 1,140 | 1,160 | 1,140 | 1,140 | - | - | 20,000 |
| 2004/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/22 | 1,160 | 1,180 | 1,150 | 1,180 | +20 | +1.7% | 8,000 |
| 2004/04/21 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 2,000 |
| 2004/04/20 | 1,150 | 1,190 | 1,120 | 1,160 | +60 | +5.5% | 10,000 |
| 2004/04/19 | 1,090 | 1,110 | 1,080 | 1,100 | +60 | +5.8% | 17,000 |
| 2004/04/16 | 1,130 | 1,130 | 1,020 | 1,040 | -110 | -9.6% | 21,000 |
| 2004/04/15 | 1,180 | 1,180 | 1,150 | 1,150 | -40 | -3.4% | 24,000 |
| 2004/04/14 | 1,150 | 1,200 | 1,150 | 1,190 | +30 | +2.6% | 13,000 |
| 2004/04/13 | 1,100 | 1,160 | 1,100 | 1,160 | +30 | +2.7% | 8,000 |
| 2004/04/12 | 1,140 | 1,140 | 1,130 | 1,130 | -20 | -1.7% | 3,000 |
| 2004/04/09 | 1,150 | 1,150 | 1,130 | 1,150 | -50 | -4.2% | 5,000 |
| 2004/04/08 | 1,050 | 1,200 | 1,050 | 1,200 | +150 | +14.3% | 18,000 |
| 2004/04/07 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 1,000 |
| 2004/04/06 | 1,010 | 1,050 | 1,000 | 1,020 | ±0 | ±0% | 6,000 |
| 2004/04/05 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,000 |
| 2004/04/02 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 2004/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/03/31 | 1,060 | 1,060 | 1,010 | 1,020 | -20 | -1.9% | 11,000 |
| 2004/03/30 | 1,100 | 1,100 | 1,030 | 1,040 | -80 | -7.1% | 10,000 |
| 2004/03/29 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 1,000 |
| 2004/03/26 | 1,090 | 1,120 | 1,090 | 1,110 | +10 | +0.9% | 8,000 |
| 2004/03/25 | 1,090 | 1,100 | 1,090 | 1,100 | +20 | +1.9% | 12,000 |
| 2004/03/24 | 1,080 | 1,080 | 1,060 | 1,080 | +40 | +3.8% | 3,000 |
| 2004/03/23 | 1,020 | 1,040 | 1,020 | 1,040 | +20 | +2% | 4,000 |
| 2004/03/22 | 1,010 | 1,020 | 1,010 | 1,020 | +40 | +4.1% | 6,000 |
| 2004/03/19 | 979 | 980 | 979 | 980 | ±0 | ±0% | 3,000 |
| 2004/03/18 | 1,020 | 1,020 | 980 | 980 | - | - | 8,000 |
| 2004/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/03/16 | 1,150 | 1,150 | 1,060 | 1,060 | -70 | -6.2% | 7,000 |
| 2004/03/15 | 1,080 | 1,140 | 1,080 | 1,130 | +70 | +6.6% | 14,000 |
| 2004/03/12 | 999 | 1,060 | 997 | 1,060 | +61 | +6.1% | 11,000 |
| 2004/03/11 | 945 | 999 | 945 | 999 | +69 | +7.4% | 9,000 |
| 2004/03/10 | 925 | 930 | 925 | 930 | +10 | +1.1% | 6,000 |
| 2004/03/09 | 920 | 920 | 920 | 920 | +5 | +0.5% | 1,000 |
| 2004/03/08 | 915 | 915 | 915 | 915 | +5 | +0.5% | 1,000 |
| 2004/03/05 | 900 | 911 | 900 | 910 | +10 | +1.1% | 3,000 |
| 2004/03/04 | 895 | 910 | 895 | 900 | +10 | +1.1% | 34,000 |
| 2004/03/03 | 890 | 890 | 889 | 890 | ±0 | ±0% | 21,000 |
| 2004/03/02 | 893 | 893 | 890 | 890 | ±0 | ±0% | 20,000 |
| 2004/03/01 | 890 | 890 | 890 | 890 | -5 | -0.6% | 6,000 |
| 2004/02/27 | 890 | 895 | 890 | 895 | +5 | +0.6% | 11,000 |
| 2004/02/26 | 890 | 890 | 890 | 890 | ±0 | ±0% | 2,000 |
| 2004/02/25 | 880 | 894 | 880 | 890 | +10 | +1.1% | 21,000 |
| 2004/02/24 | 878 | 880 | 878 | 880 | +5 | +0.6% | 7,000 |
| 2004/02/23 | 875 | 875 | 875 | 875 | ±0 | ±0% | 4,000 |
| 2004/02/20 | 875 | 880 | 870 | 875 | ±0 | ±0% | 19,000 |
| 2004/02/19 | 875 | 875 | 875 | 875 | ±0 | ±0% | 1,000 |
| 2004/02/18 | 875 | 875 | 875 | 875 | ±0 | ±0% | 2,000 |
5001～
5050
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
