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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 1,467 | 1,478 | 1,457 | 1,478 | +36 | +2.5% | 8,900 |
2019/10/30 | 1,480 | 1,480 | 1,439 | 1,442 | -39 | -2.6% | 29,600 |
2019/10/29 | 1,440 | 1,481 | 1,438 | 1,481 | +46 | +3.2% | 20,700 |
2019/10/28 | 1,434 | 1,440 | 1,430 | 1,435 | +8 | +0.6% | 10,000 |
2019/10/25 | 1,430 | 1,434 | 1,421 | 1,427 | -3 | -0.2% | 9,900 |
2019/10/24 | 1,440 | 1,440 | 1,425 | 1,430 | ±0 | ±0% | 5,200 |
2019/10/23 | 1,426 | 1,439 | 1,422 | 1,430 | -10 | -0.7% | 10,800 |
2019/10/21 | 1,419 | 1,440 | 1,419 | 1,440 | +21 | +1.5% | 12,100 |
2019/10/18 | 1,413 | 1,419 | 1,411 | 1,419 | +6 | +0.4% | 4,900 |
2019/10/17 | 1,413 | 1,416 | 1,408 | 1,413 | +1 | +0.1% | 5,300 |
2019/10/16 | 1,404 | 1,415 | 1,404 | 1,412 | +8 | +0.6% | 7,600 |
2019/10/15 | 1,392 | 1,412 | 1,392 | 1,404 | +16 | +1.2% | 6,500 |
2019/10/11 | 1,390 | 1,391 | 1,383 | 1,388 | +2 | +0.1% | 2,300 |
2019/10/10 | 1,381 | 1,386 | 1,378 | 1,386 | +7 | +0.5% | 3,000 |
2019/10/09 | 1,383 | 1,387 | 1,378 | 1,379 | -5 | -0.4% | 5,400 |
2019/10/08 | 1,383 | 1,388 | 1,377 | 1,384 | +1 | +0.1% | 4,300 |
2019/10/07 | 1,388 | 1,388 | 1,378 | 1,383 | +3 | +0.2% | 6,800 |
2019/10/04 | 1,385 | 1,390 | 1,379 | 1,380 | -4 | -0.3% | 1,700 |
2019/10/03 | 1,388 | 1,388 | 1,375 | 1,384 | -5 | -0.4% | 3,400 |
2019/10/02 | 1,389 | 1,389 | 1,381 | 1,389 | +4 | +0.3% | 3,200 |
2019/10/01 | 1,389 | 1,395 | 1,381 | 1,385 | -4 | -0.3% | 3,400 |
2019/09/30 | 1,402 | 1,402 | 1,380 | 1,389 | -11 | -0.8% | 4,600 |
2019/09/27 | 1,402 | 1,402 | 1,376 | 1,400 | -25 | -1.8% | 8,800 |
2019/09/26 | 1,418 | 1,427 | 1,416 | 1,425 | +7 | +0.5% | 10,800 |
2019/09/25 | 1,419 | 1,419 | 1,413 | 1,418 | -1 | -0.1% | 3,600 |
2019/09/24 | 1,416 | 1,419 | 1,416 | 1,419 | +3 | +0.2% | 6,200 |
2019/09/20 | 1,413 | 1,418 | 1,413 | 1,416 | -2 | -0.1% | 3,200 |
2019/09/19 | 1,407 | 1,418 | 1,407 | 1,418 | +11 | +0.8% | 4,600 |
2019/09/18 | 1,423 | 1,423 | 1,403 | 1,407 | -11 | -0.8% | 5,200 |
2019/09/17 | 1,414 | 1,418 | 1,413 | 1,418 | +4 | +0.3% | 5,200 |
2019/09/13 | 1,417 | 1,417 | 1,409 | 1,414 | +9 | +0.6% | 10,200 |
2019/09/12 | 1,400 | 1,409 | 1,370 | 1,405 | +14 | +1% | 15,800 |
2019/09/11 | 1,384 | 1,394 | 1,371 | 1,391 | +17 | +1.2% | 7,300 |
2019/09/10 | 1,369 | 1,379 | 1,369 | 1,374 | +12 | +0.9% | 6,300 |
2019/09/09 | 1,370 | 1,370 | 1,362 | 1,362 | -1 | -0.1% | 7,800 |
2019/09/06 | 1,365 | 1,365 | 1,361 | 1,363 | -2 | -0.1% | 4,400 |
2019/09/05 | 1,355 | 1,365 | 1,355 | 1,365 | +18 | +1.3% | 5,600 |
2019/09/04 | 1,347 | 1,353 | 1,347 | 1,347 | ±0 | ±0% | 2,000 |
2019/09/03 | 1,345 | 1,354 | 1,340 | 1,347 | +3 | +0.2% | 7,300 |
2019/09/02 | 1,360 | 1,360 | 1,344 | 1,344 | -13 | -1% | 4,900 |
2019/08/30 | 1,352 | 1,357 | 1,346 | 1,357 | +5 | +0.4% | 5,900 |
2019/08/29 | 1,340 | 1,356 | 1,340 | 1,352 | +8 | +0.6% | 4,400 |
2019/08/28 | 1,344 | 1,345 | 1,335 | 1,344 | +3 | +0.2% | 4,200 |
2019/08/27 | 1,344 | 1,346 | 1,341 | 1,341 | -3 | -0.2% | 3,200 |
2019/08/26 | 1,351 | 1,351 | 1,341 | 1,344 | -9 | -0.7% | 3,900 |
2019/08/23 | 1,348 | 1,353 | 1,342 | 1,353 | +12 | +0.9% | 3,900 |
2019/08/22 | 1,351 | 1,352 | 1,341 | 1,341 | -6 | -0.4% | 2,700 |
2019/08/21 | 1,351 | 1,351 | 1,347 | 1,347 | -4 | -0.3% | 4,800 |
2019/08/20 | 1,351 | 1,351 | 1,347 | 1,351 | +2 | +0.1% | 2,300 |
2019/08/19 | 1,349 | 1,349 | 1,342 | 1,349 | +5 | +0.4% | 3,700 |
1201~
1250
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