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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,993 | 2,000 | 1,966 | 1,969 | -24 | -1.2% | 16,700 |
| 2017/12/21 | 1,964 | 1,993 | 1,964 | 1,993 | +29 | +1.5% | 21,100 |
| 2017/12/20 | 1,965 | 1,980 | 1,948 | 1,964 | +10 | +0.5% | 27,000 |
| 2017/12/19 | 1,921 | 1,960 | 1,921 | 1,954 | +55 | +2.9% | 26,900 |
| 2017/12/18 | 1,880 | 1,905 | 1,880 | 1,899 | +26 | +1.4% | 14,300 |
| 2017/12/15 | 1,861 | 1,874 | 1,822 | 1,873 | +12 | +0.6% | 9,500 |
| 2017/12/14 | 1,859 | 1,884 | 1,803 | 1,861 | +9 | +0.5% | 12,400 |
| 2017/12/13 | 1,873 | 1,892 | 1,842 | 1,852 | -8 | -0.4% | 14,800 |
| 2017/12/12 | 1,852 | 1,876 | 1,852 | 1,860 | +8 | +0.4% | 18,300 |
| 2017/12/11 | 1,864 | 1,868 | 1,845 | 1,852 | -26 | -1.4% | 9,800 |
| 2017/12/08 | 1,879 | 1,890 | 1,868 | 1,878 | -5 | -0.3% | 12,200 |
| 2017/12/07 | 1,865 | 1,889 | 1,865 | 1,883 | +17 | +0.9% | 8,800 |
| 2017/12/06 | 1,857 | 1,890 | 1,857 | 1,866 | +8 | +0.4% | 18,000 |
| 2017/12/05 | 1,833 | 1,868 | 1,830 | 1,858 | +2 | +0.1% | 10,800 |
| 2017/12/04 | 1,845 | 1,875 | 1,845 | 1,856 | +16 | +0.9% | 15,000 |
| 2017/12/01 | 1,820 | 1,847 | 1,815 | 1,840 | +29 | +1.6% | 13,900 |
| 2017/11/30 | 1,791 | 1,814 | 1,788 | 1,811 | +17 | +0.9% | 17,900 |
| 2017/11/29 | 1,793 | 1,800 | 1,792 | 1,794 | +12 | +0.7% | 10,900 |
| 2017/11/28 | 1,761 | 1,787 | 1,761 | 1,782 | +21 | +1.2% | 9,500 |
| 2017/11/27 | 1,760 | 1,764 | 1,757 | 1,761 | +7 | +0.4% | 9,800 |
| 2017/11/24 | 1,760 | 1,762 | 1,751 | 1,754 | +4 | +0.2% | 4,500 |
| 2017/11/22 | 1,758 | 1,758 | 1,748 | 1,750 | -2 | -0.1% | 5,000 |
| 2017/11/21 | 1,751 | 1,757 | 1,744 | 1,752 | +1 | +0.1% | 4,400 |
| 2017/11/20 | 1,741 | 1,759 | 1,736 | 1,751 | +3 | +0.2% | 9,100 |
| 2017/11/17 | 1,755 | 1,755 | 1,740 | 1,748 | -4 | -0.2% | 9,000 |
| 2017/11/16 | 1,747 | 1,760 | 1,729 | 1,752 | +2 | +0.1% | 14,800 |
| 2017/11/15 | 1,737 | 1,758 | 1,735 | 1,750 | -4 | -0.2% | 24,100 |
| 2017/11/14 | 1,762 | 1,762 | 1,738 | 1,754 | -6 | -0.3% | 6,000 |
| 2017/11/13 | 1,750 | 1,763 | 1,747 | 1,760 | +10 | +0.6% | 12,700 |
| 2017/11/10 | 1,750 | 1,755 | 1,750 | 1,750 | -8 | -0.5% | 5,100 |
| 2017/11/09 | 1,752 | 1,767 | 1,740 | 1,758 | ±0 | ±0% | 24,900 |
| 2017/11/08 | 1,739 | 1,764 | 1,731 | 1,758 | +19 | +1.1% | 13,000 |
| 2017/11/07 | 1,741 | 1,748 | 1,730 | 1,739 | -13 | -0.7% | 7,900 |
| 2017/11/06 | 1,730 | 1,768 | 1,730 | 1,752 | +36 | +2.1% | 27,100 |
| 2017/11/02 | 1,698 | 1,730 | 1,686 | 1,716 | +27 | +1.6% | 21,800 |
| 2017/11/01 | 1,685 | 1,690 | 1,677 | 1,689 | +9 | +0.5% | 11,800 |
| 2017/10/31 | 1,652 | 1,681 | 1,650 | 1,680 | +19 | +1.1% | 18,000 |
| 2017/10/30 | 1,653 | 1,668 | 1,641 | 1,661 | +16 | +1% | 10,400 |
| 2017/10/27 | 1,653 | 1,653 | 1,644 | 1,645 | -6 | -0.4% | 5,900 |
| 2017/10/26 | 1,654 | 1,657 | 1,649 | 1,651 | -4 | -0.2% | 6,200 |
| 2017/10/25 | 1,662 | 1,666 | 1,651 | 1,655 | ±0 | ±0% | 9,200 |
| 2017/10/24 | 1,658 | 1,660 | 1,650 | 1,655 | -5 | -0.3% | 6,200 |
| 2017/10/23 | 1,660 | 1,669 | 1,659 | 1,660 | +4 | +0.2% | 10,200 |
| 2017/10/20 | 1,648 | 1,656 | 1,638 | 1,656 | +7 | +0.4% | 12,900 |
| 2017/10/19 | 1,655 | 1,655 | 1,645 | 1,649 | ±0 | ±0% | 5,700 |
| 2017/10/18 | 1,628 | 1,654 | 1,613 | 1,649 | +23 | +1.4% | 23,600 |
| 2017/10/17 | 1,620 | 1,629 | 1,620 | 1,626 | +5 | +0.3% | 7,800 |
| 2017/10/16 | 1,622 | 1,629 | 1,616 | 1,621 | -1 | -0.1% | 7,900 |
| 2017/10/13 | 1,620 | 1,624 | 1,607 | 1,622 | -1 | -0.1% | 7,300 |
| 2017/10/12 | 1,623 | 1,625 | 1,620 | 1,623 | +3 | +0.2% | 4,500 |
1651～
1700
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
