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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 1,259 | 1,300 | 1,259 | 1,293 | +26 | +2.1% | 8,800 |
2018/12/27 | 1,248 | 1,283 | 1,241 | 1,267 | +45 | +3.7% | 18,500 |
2018/12/26 | 1,185 | 1,228 | 1,185 | 1,222 | +32 | +2.7% | 18,900 |
2018/12/25 | 1,200 | 1,201 | 1,170 | 1,190 | -43 | -3.5% | 60,300 |
2018/12/21 | 1,286 | 1,289 | 1,220 | 1,233 | -53 | -4.1% | 45,700 |
2018/12/20 | 1,300 | 1,307 | 1,282 | 1,286 | -13 | -1% | 19,500 |
2018/12/19 | 1,294 | 1,300 | 1,291 | 1,299 | -1 | -0.1% | 8,400 |
2018/12/18 | 1,313 | 1,313 | 1,296 | 1,300 | -24 | -1.8% | 19,700 |
2018/12/17 | 1,335 | 1,335 | 1,322 | 1,324 | -11 | -0.8% | 14,300 |
2018/12/14 | 1,329 | 1,345 | 1,329 | 1,335 | -19 | -1.4% | 12,400 |
2018/12/13 | 1,332 | 1,357 | 1,332 | 1,354 | +25 | +1.9% | 9,000 |
2018/12/12 | 1,317 | 1,343 | 1,316 | 1,329 | +11 | +0.8% | 24,500 |
2018/12/11 | 1,356 | 1,356 | 1,300 | 1,318 | -32 | -2.4% | 29,400 |
2018/12/10 | 1,363 | 1,366 | 1,350 | 1,350 | -35 | -2.5% | 15,600 |
2018/12/07 | 1,360 | 1,385 | 1,360 | 1,385 | +26 | +1.9% | 12,500 |
2018/12/06 | 1,395 | 1,395 | 1,352 | 1,359 | -41 | -2.9% | 43,300 |
2018/12/05 | 1,405 | 1,415 | 1,398 | 1,400 | -13 | -0.9% | 21,600 |
2018/12/04 | 1,424 | 1,426 | 1,411 | 1,413 | -7 | -0.5% | 9,900 |
2018/12/03 | 1,415 | 1,425 | 1,415 | 1,420 | +5 | +0.4% | 7,900 |
2018/11/30 | 1,408 | 1,417 | 1,407 | 1,415 | +8 | +0.6% | 7,500 |
2018/11/29 | 1,409 | 1,416 | 1,407 | 1,407 | -2 | -0.1% | 7,500 |
2018/11/28 | 1,428 | 1,429 | 1,392 | 1,409 | -21 | -1.5% | 31,200 |
2018/11/27 | 1,440 | 1,440 | 1,420 | 1,430 | +3 | +0.2% | 10,600 |
2018/11/26 | 1,436 | 1,440 | 1,422 | 1,427 | -13 | -0.9% | 10,000 |
2018/11/22 | 1,441 | 1,454 | 1,435 | 1,440 | +4 | +0.3% | 4,600 |
2018/11/21 | 1,442 | 1,442 | 1,435 | 1,436 | -6 | -0.4% | 5,000 |
2018/11/20 | 1,442 | 1,445 | 1,442 | 1,442 | +2 | +0.1% | 2,200 |
2018/11/19 | 1,435 | 1,450 | 1,433 | 1,440 | +11 | +0.8% | 3,000 |
2018/11/16 | 1,454 | 1,455 | 1,425 | 1,429 | -25 | -1.7% | 6,800 |
2018/11/15 | 1,467 | 1,469 | 1,451 | 1,454 | -13 | -0.9% | 3,800 |
2018/11/14 | 1,466 | 1,476 | 1,464 | 1,467 | +1 | +0.1% | 3,000 |
2018/11/13 | 1,463 | 1,472 | 1,456 | 1,466 | -11 | -0.7% | 3,000 |
2018/11/12 | 1,463 | 1,479 | 1,463 | 1,477 | +9 | +0.6% | 2,800 |
2018/11/09 | 1,477 | 1,477 | 1,461 | 1,468 | -5 | -0.3% | 4,300 |
2018/11/08 | 1,468 | 1,480 | 1,468 | 1,473 | +9 | +0.6% | 2,500 |
2018/11/07 | 1,462 | 1,474 | 1,462 | 1,464 | +11 | +0.8% | 5,600 |
2018/11/06 | 1,452 | 1,460 | 1,452 | 1,453 | +1 | +0.1% | 4,800 |
2018/11/05 | 1,461 | 1,461 | 1,452 | 1,452 | -10 | -0.7% | 3,100 |
2018/11/02 | 1,459 | 1,462 | 1,428 | 1,462 | +6 | +0.4% | 8,800 |
2018/11/01 | 1,427 | 1,459 | 1,426 | 1,456 | +29 | +2% | 12,200 |
2018/10/31 | 1,423 | 1,441 | 1,423 | 1,427 | -39 | -2.7% | 12,300 |
2018/10/30 | 1,420 | 1,466 | 1,420 | 1,466 | +29 | +2% | 15,200 |
2018/10/29 | 1,450 | 1,453 | 1,428 | 1,437 | +1 | +0.1% | 6,500 |
2018/10/26 | 1,424 | 1,450 | 1,410 | 1,436 | +14 | +1% | 12,000 |
2018/10/25 | 1,431 | 1,433 | 1,420 | 1,422 | -21 | -1.5% | 20,300 |
2018/10/24 | 1,448 | 1,456 | 1,442 | 1,443 | -21 | -1.4% | 25,200 |
2018/10/23 | 1,474 | 1,477 | 1,463 | 1,464 | -9 | -0.6% | 10,200 |
2018/10/22 | 1,484 | 1,494 | 1,473 | 1,473 | -9 | -0.6% | 10,300 |
2018/10/19 | 1,483 | 1,490 | 1,480 | 1,482 | -3 | -0.2% | 4,700 |
2018/10/18 | 1,488 | 1,500 | 1,483 | 1,485 | -3 | -0.2% | 12,800 |
1401~
1450
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