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 |
---|---|---|---|---|---|---|---|
2023/08/21 | 2,450 | 2,476 | 2,440 | 2,449 | +29 | +1.2% | 5,300 |
2023/08/18 | 2,430 | 2,440 | 2,411 | 2,420 | -29 | -1.2% | 5,000 |
2023/08/17 | 2,468 | 2,475 | 2,425 | 2,449 | -19 | -0.8% | 4,200 |
2023/08/16 | 2,472 | 2,474 | 2,459 | 2,468 | -4 | -0.2% | 3,900 |
2023/08/15 | 2,434 | 2,486 | 2,434 | 2,472 | +38 | +1.6% | 5,800 |
2023/08/14 | 2,488 | 2,488 | 2,424 | 2,434 | -54 | -2.2% | 11,100 |
2023/08/10 | 2,495 | 2,517 | 2,450 | 2,488 | -19 | -0.8% | 13,200 |
2023/08/09 | 2,514 | 2,530 | 2,507 | 2,507 | -2 | -0.1% | 4,700 |
2023/08/08 | 2,523 | 2,560 | 2,509 | 2,509 | -34 | -1.3% | 6,600 |
2023/08/07 | 2,510 | 2,547 | 2,495 | 2,543 | +36 | +1.4% | 7,100 |
2023/08/04 | 2,503 | 2,524 | 2,500 | 2,507 | +4 | +0.2% | 5,400 |
2023/08/03 | 2,561 | 2,574 | 2,490 | 2,503 | -84 | -3.2% | 13,300 |
2023/08/02 | 2,544 | 2,596 | 2,520 | 2,587 | +43 | +1.7% | 13,000 |
2023/08/01 | 2,490 | 2,544 | 2,490 | 2,544 | +40 | +1.6% | 7,300 |
2023/07/31 | 2,506 | 2,506 | 2,477 | 2,504 | +25 | +1% | 6,500 |
2023/07/28 | 2,465 | 2,485 | 2,446 | 2,479 | +5 | +0.2% | 31,700 |
2023/07/27 | 2,488 | 2,488 | 2,464 | 2,474 | -7 | -0.3% | 4,600 |
2023/07/26 | 2,495 | 2,495 | 2,447 | 2,481 | +23 | +0.9% | 5,600 |
2023/07/25 | 2,485 | 2,490 | 2,446 | 2,458 | -28 | -1.1% | 5,500 |
2023/07/24 | 2,438 | 2,496 | 2,421 | 2,486 | +70 | +2.9% | 18,600 |
2023/07/21 | 2,423 | 2,435 | 2,400 | 2,416 | -7 | -0.3% | 10,300 |
2023/07/20 | 2,428 | 2,444 | 2,410 | 2,423 | +2 | +0.1% | 7,100 |
2023/07/19 | 2,408 | 2,421 | 2,384 | 2,421 | +23 | +1% | 6,900 |
2023/07/18 | 2,398 | 2,420 | 2,383 | 2,398 | +14 | +0.6% | 8,300 |
2023/07/14 | 2,397 | 2,398 | 2,340 | 2,384 | +21 | +0.9% | 15,900 |
2023/07/13 | 2,365 | 2,376 | 2,319 | 2,363 | +48 | +2.1% | 14,400 |
2023/07/12 | 2,364 | 2,364 | 2,310 | 2,315 | -21 | -0.9% | 8,700 |
2023/07/11 | 2,356 | 2,359 | 2,325 | 2,336 | -20 | -0.8% | 11,500 |
2023/07/10 | 2,381 | 2,389 | 2,353 | 2,356 | -45 | -1.9% | 17,200 |
2023/07/07 | 2,353 | 2,419 | 2,333 | 2,401 | +18 | +0.8% | 12,200 |
2023/07/06 | 2,405 | 2,409 | 2,370 | 2,383 | -10 | -0.4% | 11,000 |
2023/07/05 | 2,413 | 2,428 | 2,381 | 2,393 | -30 | -1.2% | 11,700 |
2023/07/04 | 2,435 | 2,444 | 2,394 | 2,423 | -12 | -0.5% | 6,200 |
2023/07/03 | 2,431 | 2,458 | 2,370 | 2,435 | +4 | +0.2% | 19,300 |
2023/06/30 | 2,420 | 2,437 | 2,394 | 2,431 | +13 | +0.5% | 8,600 |
2023/06/29 | 2,475 | 2,475 | 2,392 | 2,418 | +70 | +3% | 24,000 |
2023/06/28 | 2,307 | 2,355 | 2,296 | 2,348 | +64 | +2.8% | 17,000 |
2023/06/27 | 2,296 | 2,300 | 2,277 | 2,284 | +5 | +0.2% | 15,100 |
2023/06/26 | 2,268 | 2,290 | 2,256 | 2,279 | +24 | +1.1% | 10,000 |
2023/06/23 | 2,280 | 2,282 | 2,242 | 2,255 | -22 | -1% | 14,000 |
2023/06/22 | 2,275 | 2,293 | 2,270 | 2,277 | +13 | +0.6% | 7,400 |
2023/06/21 | 2,254 | 2,273 | 2,253 | 2,264 | +19 | +0.8% | 10,700 |
2023/06/20 | 2,241 | 2,248 | 2,236 | 2,245 | -7 | -0.3% | 7,500 |
2023/06/19 | 2,255 | 2,257 | 2,235 | 2,252 | +9 | +0.4% | 10,300 |
2023/06/16 | 2,246 | 2,249 | 2,235 | 2,243 | +9 | +0.4% | 8,000 |
2023/06/15 | 2,236 | 2,241 | 2,223 | 2,234 | +11 | +0.5% | 7,200 |
2023/06/14 | 2,240 | 2,240 | 2,215 | 2,223 | -11 | -0.5% | 7,400 |
2023/06/13 | 2,237 | 2,237 | 2,222 | 2,234 | +12 | +0.5% | 7,000 |
2023/06/12 | 2,216 | 2,230 | 2,214 | 2,222 | +27 | +1.2% | 8,200 |
2023/06/09 | 2,193 | 2,199 | 2,187 | 2,195 | +6 | +0.3% | 9,500 |
201~
250
件表示中 / 6729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 | 256,800円 | +1.9% | +7.0% | 3.89% | 15.49倍 | 1.09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 |
ジオリーブG | 119,000円 | +0.4% | -28.8% | 3.19% | 8.54倍 | 0.70倍 |
|
建材卸大手。M&Aで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
ナラサキ | 305,500円 | +2.4% | +3.8% | 3.44% | 7.00倍 | 0.64倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
アイナボHD | 131,000円 | +6.9% | +11.2% | 3.36% | 10.45倍 | 0.61倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
BRUNO | 103,600円 | - | - | 0.39% | - | 2.81倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。RIZAPグループ傘下 |
市場注目の銘柄
チャート関連のコラム