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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,404 | 1,420 | 1,404 | 1,420 | ±0 | ±0% | 3,100 |
2020/08/27 | 1,419 | 1,420 | 1,413 | 1,420 | +4 | +0.3% | 1,700 |
2020/08/26 | 1,415 | 1,420 | 1,415 | 1,416 | -1 | -0.1% | 1,200 |
2020/08/25 | 1,413 | 1,420 | 1,413 | 1,417 | +7 | +0.5% | 2,500 |
2020/08/24 | 1,414 | 1,414 | 1,402 | 1,410 | +4 | +0.3% | 1,500 |
2020/08/21 | 1,414 | 1,415 | 1,405 | 1,406 | +1 | +0.1% | 2,100 |
2020/08/20 | 1,411 | 1,413 | 1,404 | 1,405 | -6 | -0.4% | 2,100 |
2020/08/19 | 1,415 | 1,415 | 1,406 | 1,411 | -4 | -0.3% | 1,500 |
2020/08/18 | 1,419 | 1,419 | 1,407 | 1,415 | +11 | +0.8% | 1,800 |
2020/08/17 | 1,419 | 1,419 | 1,404 | 1,404 | -10 | -0.7% | 2,400 |
2020/08/14 | 1,400 | 1,420 | 1,400 | 1,414 | +2 | +0.1% | 4,100 |
2020/08/13 | 1,412 | 1,413 | 1,402 | 1,412 | +2 | +0.1% | 2,600 |
2020/08/12 | 1,399 | 1,410 | 1,399 | 1,410 | +18 | +1.3% | 4,100 |
2020/08/11 | 1,381 | 1,392 | 1,381 | 1,392 | +11 | +0.8% | 2,500 |
2020/08/07 | 1,382 | 1,388 | 1,378 | 1,381 | -9 | -0.6% | 2,400 |
2020/08/06 | 1,382 | 1,395 | 1,382 | 1,390 | -2 | -0.1% | 5,000 |
2020/08/05 | 1,385 | 1,393 | 1,366 | 1,392 | +7 | +0.5% | 5,600 |
2020/08/04 | 1,385 | 1,385 | 1,377 | 1,385 | ±0 | ±0% | 2,300 |
2020/08/03 | 1,390 | 1,390 | 1,374 | 1,385 | -3 | -0.2% | 3,600 |
2020/07/31 | 1,411 | 1,430 | 1,373 | 1,388 | -72 | -4.9% | 8,500 |
2020/07/30 | 1,448 | 1,460 | 1,437 | 1,460 | +5 | +0.3% | 4,800 |
2020/07/29 | 1,454 | 1,457 | 1,443 | 1,455 | +1 | +0.1% | 1,400 |
2020/07/28 | 1,461 | 1,461 | 1,440 | 1,454 | -16 | -1.1% | 1,200 |
2020/07/27 | 1,463 | 1,470 | 1,448 | 1,470 | +7 | +0.5% | 6,400 |
2020/07/22 | 1,434 | 1,468 | 1,434 | 1,463 | ±0 | ±0% | 3,900 |
2020/07/21 | 1,465 | 1,465 | 1,427 | 1,463 | -2 | -0.1% | 7,200 |
2020/07/20 | 1,464 | 1,465 | 1,460 | 1,465 | +1 | +0.1% | 1,400 |
2020/07/17 | 1,463 | 1,464 | 1,450 | 1,464 | +12 | +0.8% | 8,500 |
2020/07/16 | 1,441 | 1,452 | 1,421 | 1,452 | +11 | +0.8% | 4,600 |
2020/07/15 | 1,419 | 1,441 | 1,411 | 1,441 | +24 | +1.7% | 3,800 |
2020/07/14 | 1,410 | 1,422 | 1,410 | 1,417 | +7 | +0.5% | 2,400 |
2020/07/13 | 1,417 | 1,420 | 1,406 | 1,410 | +10 | +0.7% | 7,400 |
2020/07/10 | 1,420 | 1,421 | 1,400 | 1,400 | -25 | -1.8% | 3,300 |
2020/07/09 | 1,440 | 1,440 | 1,425 | 1,425 | -4 | -0.3% | 1,700 |
2020/07/08 | 1,430 | 1,440 | 1,429 | 1,429 | -6 | -0.4% | 1,700 |
2020/07/07 | 1,420 | 1,435 | 1,415 | 1,435 | +15 | +1.1% | 2,700 |
2020/07/06 | 1,418 | 1,420 | 1,418 | 1,420 | +5 | +0.4% | 2,800 |
2020/07/03 | 1,439 | 1,439 | 1,407 | 1,415 | -22 | -1.5% | 1,900 |
2020/07/02 | 1,445 | 1,445 | 1,421 | 1,437 | +7 | +0.5% | 6,600 |
2020/07/01 | 1,447 | 1,447 | 1,421 | 1,430 | -4 | -0.3% | 3,800 |
2020/06/30 | 1,448 | 1,448 | 1,430 | 1,434 | -5 | -0.3% | 1,500 |
2020/06/29 | 1,420 | 1,439 | 1,413 | 1,439 | +19 | +1.3% | 3,700 |
2020/06/26 | 1,414 | 1,420 | 1,412 | 1,420 | +4 | +0.3% | 3,000 |
2020/06/25 | 1,434 | 1,434 | 1,416 | 1,416 | -16 | -1.1% | 2,000 |
2020/06/24 | 1,437 | 1,437 | 1,423 | 1,432 | -1 | -0.1% | 2,300 |
2020/06/23 | 1,436 | 1,444 | 1,422 | 1,433 | -2 | -0.1% | 2,600 |
2020/06/22 | 1,447 | 1,447 | 1,429 | 1,435 | -12 | -0.8% | 3,900 |
2020/06/19 | 1,452 | 1,452 | 1,441 | 1,447 | +2 | +0.1% | 2,100 |
2020/06/18 | 1,453 | 1,453 | 1,439 | 1,445 | -4 | -0.3% | 1,300 |
2020/06/17 | 1,442 | 1,449 | 1,431 | 1,449 | +16 | +1.1% | 2,400 |
1001~
1050
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