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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,590 | 1,598 | 1,586 | 1,597 | +3 | +0.2% | 2,300 |
2021/08/18 | 1,594 | 1,594 | 1,581 | 1,594 | +2 | +0.1% | 6,900 |
2021/08/17 | 1,590 | 1,592 | 1,586 | 1,592 | +2 | +0.1% | 2,000 |
2021/08/16 | 1,589 | 1,590 | 1,583 | 1,590 | +1 | +0.1% | 7,200 |
2021/08/13 | 1,589 | 1,591 | 1,580 | 1,589 | +9 | +0.6% | 1,900 |
2021/08/12 | 1,592 | 1,592 | 1,578 | 1,580 | +3 | +0.2% | 2,000 |
2021/08/11 | 1,589 | 1,589 | 1,575 | 1,577 | -19 | -1.2% | 3,200 |
2021/08/10 | 1,604 | 1,604 | 1,595 | 1,596 | +2 | +0.1% | 2,600 |
2021/08/06 | 1,598 | 1,599 | 1,590 | 1,594 | -2 | -0.1% | 1,800 |
2021/08/05 | 1,598 | 1,598 | 1,590 | 1,596 | -2 | -0.1% | 1,700 |
2021/08/04 | 1,598 | 1,609 | 1,593 | 1,598 | +5 | +0.3% | 4,500 |
2021/08/03 | 1,596 | 1,600 | 1,557 | 1,593 | -6 | -0.4% | 3,400 |
2021/08/02 | 1,568 | 1,599 | 1,559 | 1,599 | +31 | +2% | 20,200 |
2021/07/30 | 1,569 | 1,569 | 1,557 | 1,568 | +3 | +0.2% | 1,600 |
2021/07/29 | 1,570 | 1,570 | 1,552 | 1,565 | +1 | +0.1% | 1,700 |
2021/07/28 | 1,565 | 1,575 | 1,548 | 1,564 | -3 | -0.2% | 6,000 |
2021/07/27 | 1,573 | 1,575 | 1,550 | 1,567 | -6 | -0.4% | 12,800 |
2021/07/26 | 1,576 | 1,576 | 1,561 | 1,573 | +30 | +1.9% | 15,600 |
2021/07/21 | 1,520 | 1,564 | 1,516 | 1,543 | +31 | +2.1% | 15,600 |
2021/07/20 | 1,507 | 1,516 | 1,503 | 1,512 | -1 | -0.1% | 6,800 |
2021/07/19 | 1,510 | 1,513 | 1,509 | 1,513 | +8 | +0.5% | 5,100 |
2021/07/16 | 1,508 | 1,512 | 1,505 | 1,505 | +4 | +0.3% | 1,900 |
2021/07/15 | 1,512 | 1,512 | 1,501 | 1,501 | -3 | -0.2% | 2,900 |
2021/07/14 | 1,509 | 1,510 | 1,498 | 1,504 | -5 | -0.3% | 3,700 |
2021/07/13 | 1,510 | 1,510 | 1,503 | 1,509 | +1 | +0.1% | 3,400 |
2021/07/12 | 1,512 | 1,513 | 1,498 | 1,508 | +11 | +0.7% | 6,700 |
2021/07/09 | 1,506 | 1,506 | 1,490 | 1,497 | ±0 | ±0% | 10,600 |
2021/07/08 | 1,514 | 1,514 | 1,497 | 1,497 | -11 | -0.7% | 5,200 |
2021/07/07 | 1,515 | 1,515 | 1,507 | 1,508 | -9 | -0.6% | 1,700 |
2021/07/06 | 1,518 | 1,520 | 1,507 | 1,517 | +3 | +0.2% | 3,700 |
2021/07/05 | 1,520 | 1,524 | 1,513 | 1,514 | -1 | -0.1% | 6,900 |
2021/07/02 | 1,485 | 1,515 | 1,480 | 1,515 | +34 | +2.3% | 14,000 |
2021/07/01 | 1,482 | 1,485 | 1,475 | 1,481 | +2 | +0.1% | 4,700 |
2021/06/30 | 1,481 | 1,481 | 1,476 | 1,479 | -1 | -0.1% | 1,000 |
2021/06/29 | 1,482 | 1,482 | 1,474 | 1,480 | -2 | -0.1% | 2,600 |
2021/06/28 | 1,479 | 1,483 | 1,478 | 1,482 | +4 | +0.3% | 3,700 |
2021/06/25 | 1,477 | 1,478 | 1,468 | 1,478 | +10 | +0.7% | 3,800 |
2021/06/24 | 1,472 | 1,473 | 1,461 | 1,468 | -4 | -0.3% | 5,700 |
2021/06/23 | 1,472 | 1,472 | 1,465 | 1,472 | ±0 | ±0% | 1,100 |
2021/06/22 | 1,469 | 1,472 | 1,464 | 1,472 | +11 | +0.8% | 5,600 |
2021/06/21 | 1,466 | 1,470 | 1,461 | 1,461 | -5 | -0.3% | 7,500 |
2021/06/18 | 1,466 | 1,469 | 1,464 | 1,466 | ±0 | ±0% | 2,400 |
2021/06/17 | 1,472 | 1,472 | 1,464 | 1,466 | -5 | -0.3% | 3,300 |
2021/06/16 | 1,471 | 1,472 | 1,466 | 1,471 | ±0 | ±0% | 1,800 |
2021/06/15 | 1,469 | 1,471 | 1,464 | 1,471 | +2 | +0.1% | 3,800 |
2021/06/14 | 1,468 | 1,469 | 1,461 | 1,469 | +4 | +0.3% | 3,200 |
2021/06/11 | 1,465 | 1,467 | 1,459 | 1,465 | +4 | +0.3% | 6,200 |
2021/06/10 | 1,461 | 1,463 | 1,459 | 1,461 | -4 | -0.3% | 4,000 |
2021/06/09 | 1,469 | 1,469 | 1,465 | 1,465 | -2 | -0.1% | 1,500 |
2021/06/08 | 1,469 | 1,469 | 1,461 | 1,467 | +2 | +0.1% | 1,800 |
801~
850
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