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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,345 | 1,375 | 1,345 | 1,375 | +30 | +2.2% | 7,000 |
2020/11/10 | 1,346 | 1,347 | 1,335 | 1,345 | +10 | +0.7% | 6,000 |
2020/11/09 | 1,342 | 1,342 | 1,326 | 1,335 | -6 | -0.4% | 5,100 |
2020/11/06 | 1,333 | 1,341 | 1,332 | 1,341 | +6 | +0.4% | 5,000 |
2020/11/05 | 1,330 | 1,335 | 1,330 | 1,335 | -3 | -0.2% | 3,200 |
2020/11/04 | 1,350 | 1,350 | 1,329 | 1,338 | -2 | -0.1% | 6,800 |
2020/11/02 | 1,350 | 1,357 | 1,338 | 1,340 | -43 | -3.1% | 8,900 |
2020/10/30 | 1,399 | 1,399 | 1,383 | 1,383 | -3 | -0.2% | 1,400 |
2020/10/29 | 1,418 | 1,418 | 1,386 | 1,386 | -13 | -0.9% | 2,700 |
2020/10/28 | 1,414 | 1,414 | 1,395 | 1,399 | -10 | -0.7% | 2,700 |
2020/10/27 | 1,417 | 1,417 | 1,400 | 1,409 | -6 | -0.4% | 4,300 |
2020/10/26 | 1,424 | 1,424 | 1,408 | 1,415 | +4 | +0.3% | 1,700 |
2020/10/23 | 1,411 | 1,419 | 1,411 | 1,411 | -5 | -0.4% | 1,300 |
2020/10/22 | 1,410 | 1,428 | 1,410 | 1,416 | +9 | +0.6% | 1,300 |
2020/10/21 | 1,415 | 1,415 | 1,401 | 1,407 | -8 | -0.6% | 3,100 |
2020/10/20 | 1,423 | 1,425 | 1,415 | 1,415 | -8 | -0.6% | 1,100 |
2020/10/19 | 1,421 | 1,436 | 1,421 | 1,423 | +1 | +0.1% | 1,100 |
2020/10/16 | 1,418 | 1,431 | 1,418 | 1,422 | ±0 | ±0% | 900 |
2020/10/15 | 1,426 | 1,426 | 1,420 | 1,422 | -13 | -0.9% | 2,500 |
2020/10/14 | 1,453 | 1,454 | 1,435 | 1,435 | -18 | -1.2% | 2,200 |
2020/10/13 | 1,457 | 1,457 | 1,446 | 1,453 | -4 | -0.3% | 1,000 |
2020/10/12 | 1,444 | 1,457 | 1,440 | 1,457 | +11 | +0.8% | 3,400 |
2020/10/09 | 1,450 | 1,452 | 1,445 | 1,446 | -10 | -0.7% | 1,200 |
2020/10/08 | 1,460 | 1,460 | 1,447 | 1,456 | -4 | -0.3% | 2,200 |
2020/10/07 | 1,451 | 1,474 | 1,451 | 1,460 | +8 | +0.6% | 3,800 |
2020/10/06 | 1,476 | 1,476 | 1,452 | 1,452 | -20 | -1.4% | 3,700 |
2020/10/05 | 1,478 | 1,478 | 1,467 | 1,472 | -6 | -0.4% | 3,700 |
2020/10/02 | 1,485 | 1,485 | 1,468 | 1,478 | - | - | 5,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,487 | 1,488 | 1,473 | 1,478 | -6 | -0.4% | 6,000 |
2020/09/29 | 1,464 | 1,490 | 1,456 | 1,484 | -10 | -0.7% | 7,000 |
2020/09/28 | 1,460 | 1,494 | 1,453 | 1,494 | +27 | +1.8% | 14,400 |
2020/09/25 | 1,479 | 1,479 | 1,463 | 1,467 | -12 | -0.8% | 2,900 |
2020/09/24 | 1,481 | 1,481 | 1,475 | 1,479 | -3 | -0.2% | 3,200 |
2020/09/23 | 1,457 | 1,482 | 1,457 | 1,482 | +2 | +0.1% | 4,700 |
2020/09/18 | 1,474 | 1,481 | 1,425 | 1,480 | +8 | +0.5% | 7,000 |
2020/09/17 | 1,459 | 1,480 | 1,436 | 1,472 | -9 | -0.6% | 7,300 |
2020/09/16 | 1,460 | 1,481 | 1,449 | 1,481 | +21 | +1.4% | 8,300 |
2020/09/15 | 1,450 | 1,460 | 1,449 | 1,460 | +10 | +0.7% | 6,100 |
2020/09/14 | 1,444 | 1,450 | 1,441 | 1,450 | +6 | +0.4% | 5,200 |
2020/09/11 | 1,444 | 1,444 | 1,434 | 1,444 | +1 | +0.1% | 4,700 |
2020/09/10 | 1,439 | 1,443 | 1,431 | 1,443 | -1 | -0.1% | 3,300 |
2020/09/09 | 1,433 | 1,444 | 1,419 | 1,444 | +14 | +1% | 5,900 |
2020/09/08 | 1,436 | 1,436 | 1,423 | 1,430 | -6 | -0.4% | 2,700 |
2020/09/07 | 1,432 | 1,436 | 1,425 | 1,436 | ±0 | ±0% | 6,200 |
2020/09/04 | 1,435 | 1,436 | 1,412 | 1,436 | +31 | +2.2% | 12,700 |
2020/09/03 | 1,430 | 1,430 | 1,405 | 1,405 | -17 | -1.2% | 6,200 |
2020/09/02 | 1,440 | 1,440 | 1,421 | 1,422 | +8 | +0.6% | 1,200 |
2020/09/01 | 1,442 | 1,442 | 1,414 | 1,414 | +2 | +0.1% | 2,000 |
2020/08/31 | 1,411 | 1,429 | 1,411 | 1,412 | -8 | -0.6% | 3,500 |
951~
1000
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