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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 1,524 | 1,524 | 1,511 | 1,518 | -2 | -0.1% | 7,900 |
2017/03/02 | 1,519 | 1,522 | 1,510 | 1,520 | +3 | +0.2% | 13,400 |
2017/03/01 | 1,508 | 1,517 | 1,506 | 1,517 | +7 | +0.5% | 6,200 |
2017/02/28 | 1,515 | 1,522 | 1,510 | 1,510 | -1 | -0.1% | 8,400 |
2017/02/27 | 1,521 | 1,521 | 1,506 | 1,511 | -7 | -0.5% | 8,600 |
2017/02/24 | 1,533 | 1,533 | 1,515 | 1,518 | -10 | -0.7% | 9,400 |
2017/02/23 | 1,517 | 1,529 | 1,516 | 1,528 | +11 | +0.7% | 9,800 |
2017/02/22 | 1,513 | 1,519 | 1,510 | 1,517 | +7 | +0.5% | 8,200 |
2017/02/21 | 1,508 | 1,512 | 1,507 | 1,510 | +3 | +0.2% | 8,700 |
2017/02/20 | 1,507 | 1,514 | 1,503 | 1,507 | ±0 | ±0% | 5,400 |
2017/02/17 | 1,501 | 1,507 | 1,494 | 1,507 | +4 | +0.3% | 5,400 |
2017/02/16 | 1,504 | 1,510 | 1,501 | 1,503 | -2 | -0.1% | 3,200 |
2017/02/15 | 1,507 | 1,510 | 1,500 | 1,505 | +2 | +0.1% | 8,000 |
2017/02/14 | 1,499 | 1,515 | 1,496 | 1,503 | +6 | +0.4% | 13,700 |
2017/02/13 | 1,494 | 1,499 | 1,482 | 1,497 | +10 | +0.7% | 10,000 |
2017/02/10 | 1,482 | 1,488 | 1,474 | 1,487 | +5 | +0.3% | 8,400 |
2017/02/09 | 1,490 | 1,490 | 1,481 | 1,482 | -10 | -0.7% | 9,000 |
2017/02/08 | 1,494 | 1,495 | 1,485 | 1,492 | -2 | -0.1% | 7,900 |
2017/02/07 | 1,490 | 1,500 | 1,487 | 1,494 | ±0 | ±0% | 4,800 |
2017/02/06 | 1,488 | 1,500 | 1,488 | 1,494 | +9 | +0.6% | 9,400 |
2017/02/03 | 1,508 | 1,508 | 1,485 | 1,485 | -32 | -2.1% | 20,300 |
2017/02/02 | 1,529 | 1,529 | 1,514 | 1,517 | -11 | -0.7% | 13,600 |
2017/02/01 | 1,530 | 1,547 | 1,520 | 1,528 | +1 | +0.1% | 20,300 |
2017/01/31 | 1,507 | 1,530 | 1,507 | 1,527 | +20 | +1.3% | 23,100 |
2017/01/30 | 1,491 | 1,510 | 1,489 | 1,507 | +16 | +1.1% | 19,600 |
2017/01/27 | 1,487 | 1,493 | 1,487 | 1,491 | ±0 | ±0% | 8,900 |
2017/01/26 | 1,488 | 1,492 | 1,480 | 1,491 | +11 | +0.7% | 15,100 |
2017/01/25 | 1,485 | 1,488 | 1,475 | 1,480 | ±0 | ±0% | 12,900 |
2017/01/24 | 1,470 | 1,485 | 1,462 | 1,480 | +9 | +0.6% | 13,200 |
2017/01/23 | 1,479 | 1,482 | 1,468 | 1,471 | +4 | +0.3% | 15,400 |
2017/01/20 | 1,458 | 1,475 | 1,457 | 1,467 | +12 | +0.8% | 14,000 |
2017/01/19 | 1,444 | 1,458 | 1,441 | 1,455 | +11 | +0.8% | 10,500 |
2017/01/18 | 1,442 | 1,448 | 1,437 | 1,444 | +1 | +0.1% | 9,200 |
2017/01/17 | 1,450 | 1,450 | 1,441 | 1,443 | -1 | -0.1% | 8,200 |
2017/01/16 | 1,440 | 1,446 | 1,430 | 1,444 | +6 | +0.4% | 8,300 |
2017/01/13 | 1,430 | 1,440 | 1,430 | 1,438 | +5 | +0.3% | 7,100 |
2017/01/12 | 1,439 | 1,440 | 1,432 | 1,433 | -1 | -0.1% | 7,500 |
2017/01/11 | 1,435 | 1,438 | 1,431 | 1,434 | +4 | +0.3% | 6,500 |
2017/01/10 | 1,426 | 1,436 | 1,421 | 1,430 | +4 | +0.3% | 10,700 |
2017/01/06 | 1,425 | 1,432 | 1,418 | 1,426 | +1 | +0.1% | 9,800 |
2017/01/05 | 1,423 | 1,428 | 1,420 | 1,425 | ±0 | ±0% | 8,300 |
2017/01/04 | 1,413 | 1,427 | 1,411 | 1,425 | +14 | +1% | 10,500 |
2016/12/30 | 1,408 | 1,411 | 1,406 | 1,411 | +2 | +0.1% | 6,500 |
2016/12/29 | 1,410 | 1,411 | 1,397 | 1,409 | -9 | -0.6% | 6,300 |
2016/12/28 | 1,410 | 1,418 | 1,410 | 1,418 | +6 | +0.4% | 6,900 |
2016/12/27 | 1,414 | 1,415 | 1,407 | 1,412 | -3 | -0.2% | 7,200 |
2016/12/26 | 1,414 | 1,421 | 1,412 | 1,415 | +1 | +0.1% | 13,000 |
2016/12/22 | 1,410 | 1,418 | 1,409 | 1,414 | +5 | +0.4% | 7,700 |
2016/12/21 | 1,407 | 1,410 | 1,407 | 1,409 | +2 | +0.1% | 7,500 |
2016/12/20 | 1,407 | 1,414 | 1,396 | 1,407 | +9 | +0.6% | 9,900 |
1851~
1900
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