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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,333 | 1,344 | 1,323 | 1,344 | +15 | +1.1% | 9,200 |
2019/03/15 | 1,326 | 1,347 | 1,326 | 1,329 | +17 | +1.3% | 5,700 |
2019/03/14 | 1,335 | 1,335 | 1,301 | 1,312 | -5 | -0.4% | 11,000 |
2019/03/13 | 1,334 | 1,343 | 1,311 | 1,317 | -22 | -1.6% | 9,800 |
2019/03/12 | 1,347 | 1,361 | 1,335 | 1,339 | -1 | -0.1% | 5,000 |
2019/03/11 | 1,324 | 1,341 | 1,321 | 1,340 | +19 | +1.4% | 6,200 |
2019/03/08 | 1,349 | 1,350 | 1,316 | 1,321 | -41 | -3% | 12,500 |
2019/03/07 | 1,369 | 1,369 | 1,359 | 1,362 | -9 | -0.7% | 6,300 |
2019/03/06 | 1,367 | 1,373 | 1,366 | 1,371 | +11 | +0.8% | 9,100 |
2019/03/05 | 1,358 | 1,364 | 1,358 | 1,360 | +6 | +0.4% | 4,000 |
2019/03/04 | 1,361 | 1,370 | 1,350 | 1,354 | +4 | +0.3% | 6,100 |
2019/03/01 | 1,346 | 1,355 | 1,345 | 1,350 | +6 | +0.4% | 4,100 |
2019/02/28 | 1,374 | 1,374 | 1,341 | 1,344 | -24 | -1.8% | 7,100 |
2019/02/27 | 1,366 | 1,379 | 1,366 | 1,368 | +2 | +0.1% | 8,600 |
2019/02/26 | 1,331 | 1,369 | 1,329 | 1,366 | +35 | +2.6% | 8,200 |
2019/02/25 | 1,332 | 1,335 | 1,330 | 1,331 | +10 | +0.8% | 4,000 |
2019/02/22 | 1,313 | 1,329 | 1,313 | 1,321 | +8 | +0.6% | 4,700 |
2019/02/21 | 1,329 | 1,331 | 1,313 | 1,313 | -11 | -0.8% | 7,800 |
2019/02/20 | 1,315 | 1,339 | 1,315 | 1,324 | +10 | +0.8% | 9,200 |
2019/02/19 | 1,322 | 1,324 | 1,313 | 1,314 | -8 | -0.6% | 12,500 |
2019/02/18 | 1,302 | 1,322 | 1,301 | 1,322 | +21 | +1.6% | 14,300 |
2019/02/15 | 1,293 | 1,301 | 1,285 | 1,301 | +8 | +0.6% | 5,700 |
2019/02/14 | 1,281 | 1,293 | 1,281 | 1,293 | +19 | +1.5% | 6,500 |
2019/02/13 | 1,274 | 1,279 | 1,272 | 1,274 | +2 | +0.2% | 6,800 |
2019/02/12 | 1,266 | 1,283 | 1,264 | 1,272 | +7 | +0.6% | 8,500 |
2019/02/08 | 1,275 | 1,275 | 1,260 | 1,265 | -11 | -0.9% | 7,000 |
2019/02/07 | 1,278 | 1,284 | 1,276 | 1,276 | -4 | -0.3% | 7,600 |
2019/02/06 | 1,285 | 1,295 | 1,280 | 1,280 | -3 | -0.2% | 9,000 |
2019/02/05 | 1,293 | 1,297 | 1,279 | 1,283 | +1 | +0.1% | 11,100 |
2019/02/04 | 1,274 | 1,285 | 1,274 | 1,282 | +23 | +1.8% | 8,100 |
2019/02/01 | 1,263 | 1,268 | 1,259 | 1,259 | -3 | -0.2% | 7,600 |
2019/01/31 | 1,270 | 1,270 | 1,255 | 1,262 | +4 | +0.3% | 15,200 |
2019/01/30 | 1,284 | 1,290 | 1,258 | 1,258 | -30 | -2.3% | 19,500 |
2019/01/29 | 1,290 | 1,290 | 1,280 | 1,288 | -7 | -0.5% | 14,000 |
2019/01/28 | 1,310 | 1,311 | 1,295 | 1,295 | -21 | -1.6% | 19,400 |
2019/01/25 | 1,315 | 1,325 | 1,311 | 1,316 | -6 | -0.5% | 8,800 |
2019/01/24 | 1,315 | 1,328 | 1,310 | 1,322 | +8 | +0.6% | 7,300 |
2019/01/23 | 1,323 | 1,329 | 1,307 | 1,314 | -13 | -1% | 14,000 |
2019/01/22 | 1,336 | 1,337 | 1,321 | 1,327 | -9 | -0.7% | 10,500 |
2019/01/21 | 1,333 | 1,349 | 1,333 | 1,336 | +6 | +0.5% | 12,000 |
2019/01/18 | 1,336 | 1,340 | 1,320 | 1,330 | +6 | +0.5% | 7,300 |
2019/01/17 | 1,327 | 1,338 | 1,314 | 1,324 | +6 | +0.5% | 14,000 |
2019/01/16 | 1,339 | 1,339 | 1,312 | 1,318 | -12 | -0.9% | 10,100 |
2019/01/15 | 1,309 | 1,338 | 1,303 | 1,330 | +29 | +2.2% | 17,500 |
2019/01/11 | 1,315 | 1,316 | 1,298 | 1,301 | -10 | -0.8% | 12,200 |
2019/01/10 | 1,308 | 1,315 | 1,302 | 1,311 | +5 | +0.4% | 10,800 |
2019/01/09 | 1,302 | 1,311 | 1,297 | 1,306 | +8 | +0.6% | 7,700 |
2019/01/08 | 1,297 | 1,311 | 1,295 | 1,298 | -7 | -0.5% | 18,600 |
2019/01/07 | 1,303 | 1,308 | 1,296 | 1,305 | +21 | +1.6% | 13,500 |
2019/01/04 | 1,250 | 1,284 | 1,227 | 1,284 | -9 | -0.7% | 21,100 |
1351~
1400
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