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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,344 | 1,345 | 1,340 | 1,344 | +2 | +0.1% | 3,700 |
2019/08/15 | 1,339 | 1,344 | 1,339 | 1,342 | -2 | -0.1% | 2,600 |
2019/08/14 | 1,339 | 1,346 | 1,339 | 1,344 | -2 | -0.1% | 3,000 |
2019/08/13 | 1,338 | 1,346 | 1,337 | 1,346 | +10 | +0.7% | 7,300 |
2019/08/09 | 1,337 | 1,341 | 1,333 | 1,336 | -1 | -0.1% | 2,500 |
2019/08/08 | 1,333 | 1,340 | 1,325 | 1,337 | +5 | +0.4% | 2,300 |
2019/08/07 | 1,329 | 1,338 | 1,327 | 1,332 | +7 | +0.5% | 4,300 |
2019/08/06 | 1,313 | 1,332 | 1,311 | 1,325 | -4 | -0.3% | 5,100 |
2019/08/05 | 1,346 | 1,346 | 1,325 | 1,329 | -4 | -0.3% | 7,500 |
2019/08/02 | 1,343 | 1,344 | 1,330 | 1,333 | -11 | -0.8% | 9,100 |
2019/08/01 | 1,339 | 1,348 | 1,339 | 1,344 | +6 | +0.4% | 5,700 |
2019/07/31 | 1,339 | 1,339 | 1,336 | 1,338 | -1 | -0.1% | 3,100 |
2019/07/30 | 1,337 | 1,339 | 1,335 | 1,339 | +6 | +0.5% | 1,900 |
2019/07/29 | 1,332 | 1,338 | 1,331 | 1,333 | -4 | -0.3% | 5,000 |
2019/07/26 | 1,334 | 1,337 | 1,331 | 1,337 | +7 | +0.5% | 3,000 |
2019/07/25 | 1,336 | 1,336 | 1,330 | 1,330 | -6 | -0.4% | 2,400 |
2019/07/24 | 1,334 | 1,337 | 1,334 | 1,336 | +3 | +0.2% | 2,300 |
2019/07/23 | 1,331 | 1,335 | 1,331 | 1,333 | +3 | +0.2% | 2,800 |
2019/07/22 | 1,328 | 1,333 | 1,328 | 1,330 | +2 | +0.2% | 7,500 |
2019/07/19 | 1,323 | 1,332 | 1,323 | 1,328 | +6 | +0.5% | 5,000 |
2019/07/18 | 1,333 | 1,333 | 1,321 | 1,322 | -6 | -0.5% | 9,100 |
2019/07/17 | 1,338 | 1,340 | 1,328 | 1,328 | -3 | -0.2% | 6,800 |
2019/07/16 | 1,348 | 1,348 | 1,331 | 1,331 | -10 | -0.7% | 7,000 |
2019/07/12 | 1,345 | 1,346 | 1,341 | 1,341 | -5 | -0.4% | 2,400 |
2019/07/11 | 1,343 | 1,346 | 1,340 | 1,346 | +6 | +0.4% | 3,900 |
2019/07/10 | 1,345 | 1,345 | 1,340 | 1,340 | -5 | -0.4% | 4,800 |
2019/07/09 | 1,347 | 1,347 | 1,340 | 1,345 | +1 | +0.1% | 4,400 |
2019/07/08 | 1,344 | 1,349 | 1,342 | 1,344 | ±0 | ±0% | 4,400 |
2019/07/05 | 1,342 | 1,344 | 1,338 | 1,344 | +8 | +0.6% | 3,900 |
2019/07/04 | 1,342 | 1,342 | 1,332 | 1,336 | -3 | -0.2% | 3,000 |
2019/07/03 | 1,339 | 1,340 | 1,335 | 1,339 | ±0 | ±0% | 1,800 |
2019/07/02 | 1,329 | 1,346 | 1,329 | 1,339 | -1 | -0.1% | 7,100 |
2019/07/01 | 1,333 | 1,340 | 1,333 | 1,340 | +7 | +0.5% | 2,000 |
2019/06/28 | 1,342 | 1,342 | 1,324 | 1,333 | -9 | -0.7% | 2,300 |
2019/06/27 | 1,336 | 1,344 | 1,336 | 1,342 | +16 | +1.2% | 1,700 |
2019/06/26 | 1,342 | 1,342 | 1,324 | 1,326 | -16 | -1.2% | 2,100 |
2019/06/25 | 1,335 | 1,342 | 1,333 | 1,342 | +12 | +0.9% | 2,600 |
2019/06/24 | 1,335 | 1,335 | 1,327 | 1,330 | -5 | -0.4% | 2,700 |
2019/06/21 | 1,334 | 1,342 | 1,333 | 1,335 | +2 | +0.2% | 3,900 |
2019/06/20 | 1,327 | 1,339 | 1,327 | 1,333 | ±0 | ±0% | 1,400 |
2019/06/19 | 1,325 | 1,341 | 1,325 | 1,333 | +8 | +0.6% | 3,400 |
2019/06/18 | 1,346 | 1,346 | 1,324 | 1,325 | -19 | -1.4% | 2,900 |
2019/06/17 | 1,336 | 1,347 | 1,336 | 1,344 | +9 | +0.7% | 1,800 |
2019/06/14 | 1,345 | 1,347 | 1,335 | 1,335 | -5 | -0.4% | 3,700 |
2019/06/13 | 1,342 | 1,342 | 1,336 | 1,340 | -2 | -0.1% | 3,200 |
2019/06/12 | 1,333 | 1,345 | 1,333 | 1,342 | +12 | +0.9% | 10,500 |
2019/06/11 | 1,333 | 1,333 | 1,327 | 1,330 | +3 | +0.2% | 2,100 |
2019/06/10 | 1,328 | 1,333 | 1,327 | 1,327 | -4 | -0.3% | 3,300 |
2019/06/07 | 1,328 | 1,331 | 1,326 | 1,331 | +5 | +0.4% | 5,800 |
2019/06/06 | 1,330 | 1,330 | 1,316 | 1,326 | -8 | -0.6% | 2,700 |
1251~
1300
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