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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,373 | 1,373 | 1,330 | 1,330 | -32 | -2.3% | 6,000 |
2020/03/31 | 1,366 | 1,377 | 1,342 | 1,362 | -18 | -1.3% | 8,600 |
2020/03/30 | 1,400 | 1,400 | 1,349 | 1,380 | -60 | -4.2% | 7,300 |
2020/03/27 | 1,436 | 1,440 | 1,413 | 1,440 | +34 | +2.4% | 17,000 |
2020/03/26 | 1,439 | 1,439 | 1,397 | 1,406 | -39 | -2.7% | 10,700 |
2020/03/25 | 1,420 | 1,445 | 1,415 | 1,445 | +55 | +4% | 14,000 |
2020/03/24 | 1,370 | 1,399 | 1,370 | 1,390 | +40 | +3% | 18,700 |
2020/03/23 | 1,315 | 1,350 | 1,300 | 1,350 | +61 | +4.7% | 11,100 |
2020/03/19 | 1,310 | 1,311 | 1,280 | 1,289 | +4 | +0.3% | 8,600 |
2020/03/18 | 1,312 | 1,315 | 1,283 | 1,285 | -25 | -1.9% | 10,800 |
2020/03/17 | 1,216 | 1,310 | 1,202 | 1,310 | +50 | +4% | 13,200 |
2020/03/16 | 1,296 | 1,312 | 1,250 | 1,260 | +42 | +3.4% | 10,800 |
2020/03/13 | 1,191 | 1,260 | 1,174 | 1,218 | -32 | -2.6% | 29,600 |
2020/03/12 | 1,321 | 1,338 | 1,250 | 1,250 | -90 | -6.7% | 30,700 |
2020/03/11 | 1,376 | 1,376 | 1,336 | 1,340 | -11 | -0.8% | 8,600 |
2020/03/10 | 1,302 | 1,357 | 1,290 | 1,351 | -8 | -0.6% | 19,600 |
2020/03/09 | 1,360 | 1,374 | 1,355 | 1,359 | -34 | -2.4% | 14,300 |
2020/03/06 | 1,405 | 1,465 | 1,388 | 1,393 | -12 | -0.9% | 21,000 |
2020/03/05 | 1,402 | 1,431 | 1,402 | 1,405 | +17 | +1.2% | 11,300 |
2020/03/04 | 1,379 | 1,406 | 1,379 | 1,388 | -21 | -1.5% | 6,900 |
2020/03/03 | 1,440 | 1,440 | 1,404 | 1,409 | -5 | -0.4% | 12,600 |
2020/03/02 | 1,357 | 1,449 | 1,357 | 1,414 | +58 | +4.3% | 12,500 |
2020/02/28 | 1,376 | 1,376 | 1,353 | 1,356 | -45 | -3.2% | 14,600 |
2020/02/27 | 1,456 | 1,456 | 1,401 | 1,401 | -25 | -1.8% | 8,500 |
2020/02/26 | 1,431 | 1,434 | 1,418 | 1,426 | -15 | -1% | 8,700 |
2020/02/25 | 1,436 | 1,451 | 1,436 | 1,441 | -17 | -1.2% | 11,000 |
2020/02/21 | 1,451 | 1,470 | 1,450 | 1,458 | +8 | +0.6% | 6,000 |
2020/02/20 | 1,476 | 1,477 | 1,450 | 1,450 | -8 | -0.5% | 3,800 |
2020/02/19 | 1,464 | 1,469 | 1,458 | 1,458 | -7 | -0.5% | 4,800 |
2020/02/18 | 1,479 | 1,479 | 1,465 | 1,465 | -14 | -0.9% | 5,400 |
2020/02/17 | 1,480 | 1,480 | 1,471 | 1,479 | -7 | -0.5% | 5,900 |
2020/02/14 | 1,482 | 1,488 | 1,481 | 1,486 | +4 | +0.3% | 4,400 |
2020/02/13 | 1,492 | 1,492 | 1,480 | 1,482 | +1 | +0.1% | 3,600 |
2020/02/12 | 1,489 | 1,489 | 1,480 | 1,481 | -2 | -0.1% | 3,700 |
2020/02/10 | 1,483 | 1,489 | 1,480 | 1,483 | ±0 | ±0% | 3,100 |
2020/02/07 | 1,488 | 1,488 | 1,474 | 1,483 | -1 | -0.1% | 3,300 |
2020/02/06 | 1,476 | 1,488 | 1,472 | 1,484 | +21 | +1.4% | 8,500 |
2020/02/05 | 1,483 | 1,483 | 1,461 | 1,463 | +3 | +0.2% | 5,000 |
2020/02/04 | 1,466 | 1,466 | 1,454 | 1,460 | +13 | +0.9% | 3,800 |
2020/02/03 | 1,460 | 1,460 | 1,446 | 1,447 | -23 | -1.6% | 10,300 |
2020/01/31 | 1,463 | 1,471 | 1,463 | 1,470 | ±0 | ±0% | 5,900 |
2020/01/30 | 1,477 | 1,477 | 1,463 | 1,470 | +4 | +0.3% | 7,900 |
2020/01/29 | 1,470 | 1,479 | 1,466 | 1,466 | ±0 | ±0% | 4,100 |
2020/01/28 | 1,461 | 1,470 | 1,461 | 1,466 | -2 | -0.1% | 5,700 |
2020/01/27 | 1,481 | 1,487 | 1,464 | 1,468 | -19 | -1.3% | 6,600 |
2020/01/24 | 1,490 | 1,491 | 1,487 | 1,487 | ±0 | ±0% | 1,700 |
2020/01/23 | 1,492 | 1,492 | 1,487 | 1,487 | -3 | -0.2% | 3,000 |
2020/01/22 | 1,490 | 1,490 | 1,484 | 1,490 | +3 | +0.2% | 3,500 |
2020/01/21 | 1,497 | 1,497 | 1,485 | 1,487 | +3 | +0.2% | 5,300 |
2020/01/20 | 1,498 | 1,498 | 1,483 | 1,484 | -13 | -0.9% | 6,800 |
1101~
1150
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