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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,215 | 1,229 | 1,215 | 1,225 | +11 | +0.9% | 11,100 |
| 2014/08/29 | 1,205 | 1,214 | 1,205 | 1,214 | +11 | +0.9% | 8,300 |
| 2014/08/28 | 1,200 | 1,205 | 1,199 | 1,203 | +4 | +0.3% | 2,800 |
| 2014/08/27 | 1,197 | 1,208 | 1,197 | 1,199 | +4 | +0.3% | 6,100 |
| 2014/08/26 | 1,190 | 1,199 | 1,190 | 1,195 | +7 | +0.6% | 4,700 |
| 2014/08/25 | 1,189 | 1,190 | 1,188 | 1,188 | ±0 | ±0% | 2,300 |
| 2014/08/22 | 1,185 | 1,189 | 1,182 | 1,188 | +8 | +0.7% | 2,900 |
| 2014/08/21 | 1,172 | 1,184 | 1,172 | 1,180 | +8 | +0.7% | 7,600 |
| 2014/08/20 | 1,178 | 1,180 | 1,172 | 1,172 | -3 | -0.3% | 1,000 |
| 2014/08/19 | 1,166 | 1,175 | 1,166 | 1,175 | +11 | +0.9% | 2,200 |
| 2014/08/18 | 1,171 | 1,175 | 1,154 | 1,164 | -7 | -0.6% | 3,900 |
| 2014/08/15 | 1,170 | 1,182 | 1,169 | 1,171 | +4 | +0.3% | 8,700 |
| 2014/08/14 | 1,167 | 1,169 | 1,166 | 1,167 | +7 | +0.6% | 2,900 |
| 2014/08/13 | 1,151 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 1,300 |
| 2014/08/12 | 1,163 | 1,163 | 1,150 | 1,150 | -9 | -0.8% | 5,800 |
| 2014/08/11 | 1,150 | 1,164 | 1,150 | 1,159 | +9 | +0.8% | 1,400 |
| 2014/08/08 | 1,151 | 1,151 | 1,105 | 1,150 | -1 | -0.1% | 7,200 |
| 2014/08/07 | 1,160 | 1,164 | 1,151 | 1,151 | +1 | +0.1% | 500 |
| 2014/08/06 | 1,152 | 1,152 | 1,150 | 1,150 | -8 | -0.7% | 3,500 |
| 2014/08/05 | 1,161 | 1,161 | 1,158 | 1,158 | -3 | -0.3% | 2,900 |
| 2014/08/04 | 1,168 | 1,168 | 1,160 | 1,161 | +1 | +0.1% | 2,600 |
| 2014/08/01 | 1,160 | 1,165 | 1,157 | 1,160 | -5 | -0.4% | 2,600 |
| 2014/07/31 | 1,175 | 1,175 | 1,163 | 1,165 | -7 | -0.6% | 6,600 |
| 2014/07/30 | 1,168 | 1,172 | 1,168 | 1,172 | +3 | +0.3% | 1,100 |
| 2014/07/29 | 1,168 | 1,170 | 1,167 | 1,169 | +2 | +0.2% | 7,400 |
| 2014/07/28 | 1,165 | 1,168 | 1,157 | 1,167 | +10 | +0.9% | 1,500 |
| 2014/07/25 | 1,173 | 1,173 | 1,157 | 1,157 | -18 | -1.5% | 3,800 |
| 2014/07/24 | 1,175 | 1,179 | 1,171 | 1,175 | +4 | +0.3% | 9,000 |
| 2014/07/23 | 1,163 | 1,172 | 1,160 | 1,171 | +11 | +0.9% | 5,600 |
| 2014/07/22 | 1,153 | 1,160 | 1,152 | 1,160 | +8 | +0.7% | 5,200 |
| 2014/07/18 | 1,149 | 1,157 | 1,145 | 1,152 | ±0 | ±0% | 6,100 |
| 2014/07/17 | 1,145 | 1,160 | 1,145 | 1,152 | +7 | +0.6% | 3,900 |
| 2014/07/16 | 1,140 | 1,145 | 1,140 | 1,145 | +7 | +0.6% | 2,300 |
| 2014/07/15 | 1,140 | 1,140 | 1,136 | 1,138 | +1 | +0.1% | 1,800 |
| 2014/07/14 | 1,139 | 1,140 | 1,137 | 1,137 | +1 | +0.1% | 1,000 |
| 2014/07/11 | 1,137 | 1,137 | 1,135 | 1,136 | ±0 | ±0% | 2,200 |
| 2014/07/10 | 1,138 | 1,138 | 1,136 | 1,136 | -3 | -0.3% | 1,100 |
| 2014/07/09 | 1,142 | 1,142 | 1,136 | 1,139 | -5 | -0.4% | 3,600 |
| 2014/07/08 | 1,143 | 1,145 | 1,138 | 1,144 | +2 | +0.2% | 5,600 |
| 2014/07/07 | 1,137 | 1,142 | 1,135 | 1,142 | +5 | +0.4% | 4,400 |
| 2014/07/04 | 1,137 | 1,141 | 1,135 | 1,137 | ±0 | ±0% | 2,900 |
| 2014/07/03 | 1,141 | 1,142 | 1,126 | 1,137 | -4 | -0.4% | 6,600 |
| 2014/07/02 | 1,145 | 1,150 | 1,139 | 1,141 | -3 | -0.3% | 7,200 |
| 2014/07/01 | 1,134 | 1,150 | 1,126 | 1,144 | +13 | +1.1% | 5,300 |
| 2014/06/30 | 1,131 | 1,133 | 1,124 | 1,131 | ±0 | ±0% | 6,400 |
| 2014/06/27 | 1,127 | 1,134 | 1,121 | 1,131 | +5 | +0.4% | 5,900 |
| 2014/06/26 | 1,115 | 1,126 | 1,115 | 1,126 | +11 | +1% | 7,000 |
| 2014/06/25 | 1,113 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 2,600 |
| 2014/06/24 | 1,106 | 1,115 | 1,106 | 1,110 | +4 | +0.4% | 5,500 |
| 2014/06/23 | 1,095 | 1,111 | 1,095 | 1,106 | +11 | +1% | 6,400 |
2501～
2550
件表示中 / 6839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 | 242,100円 | -14.9% | -21.7% | 4.13% | 19.93倍 | 1.04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 |
| 鳥羽洋行 | 351,500円 | +9.0% | +26.1% | 3.70% | 10.07倍 | 0.68倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| サトー商会 | 168,000円 | +3.8% | +1.7% | 2.68% | 11.25倍 | 0.54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 |
| 南 陽 | 111,900円 | -3.9% | -11.1% | 4.38% | 7.99倍 | 0.56倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| 中央魚 | 341,000円 | -0.7% | +8.7% | 2.64% | 6.81倍 | 0.45倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
市場注目の銘柄
チャート関連のコラム
