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 |
---|---|---|---|---|---|---|---|
2014/07/07 | 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 |
2014/06/20 | 1,098 | 1,100 | 1,095 | 1,095 | -3 | -0.3% | 4,200 |
2014/06/19 | 1,100 | 1,101 | 1,093 | 1,098 | -2 | -0.2% | 10,700 |
2014/06/18 | 1,098 | 1,100 | 1,091 | 1,100 | +2 | +0.2% | 5,500 |
2014/06/17 | 1,097 | 1,099 | 1,089 | 1,098 | +3 | +0.3% | 4,800 |
2014/06/16 | 1,090 | 1,095 | 1,082 | 1,095 | +6 | +0.6% | 5,800 |
2014/06/13 | 1,088 | 1,089 | 1,080 | 1,089 | +4 | +0.4% | 6,000 |
2014/06/12 | 1,086 | 1,088 | 1,080 | 1,085 | -3 | -0.3% | 2,000 |
2014/06/11 | 1,079 | 1,088 | 1,079 | 1,088 | +9 | +0.8% | 5,800 |
2014/06/10 | 1,079 | 1,080 | 1,075 | 1,079 | +1 | +0.1% | 5,500 |
2014/06/09 | 1,078 | 1,079 | 1,074 | 1,078 | +6 | +0.6% | 4,500 |
2014/06/06 | 1,078 | 1,078 | 1,071 | 1,072 | -8 | -0.7% | 3,200 |
2014/06/05 | 1,075 | 1,080 | 1,073 | 1,080 | +5 | +0.5% | 3,800 |
2014/06/04 | 1,079 | 1,080 | 1,075 | 1,075 | -4 | -0.4% | 1,900 |
2014/06/03 | 1,075 | 1,079 | 1,073 | 1,079 | +5 | +0.5% | 6,100 |
2014/06/02 | 1,070 | 1,074 | 1,070 | 1,074 | +4 | +0.4% | 1,100 |
2014/05/30 | 1,077 | 1,077 | 1,070 | 1,070 | -7 | -0.6% | 4,100 |
2014/05/29 | 1,078 | 1,078 | 1,070 | 1,077 | -1 | -0.1% | 2,900 |
2014/05/28 | 1,074 | 1,078 | 1,074 | 1,078 | +4 | +0.4% | 4,300 |
2014/05/27 | 1,075 | 1,075 | 1,065 | 1,074 | +1 | +0.1% | 3,600 |
2014/05/26 | 1,065 | 1,074 | 1,062 | 1,073 | +11 | +1% | 1,200 |
2014/05/23 | 1,062 | 1,063 | 1,052 | 1,062 | +6 | +0.6% | 3,000 |
2014/05/22 | 1,055 | 1,068 | 1,052 | 1,056 | +2 | +0.2% | 3,100 |
2014/05/21 | 1,059 | 1,059 | 1,052 | 1,054 | -5 | -0.5% | 3,100 |
2014/05/20 | 1,062 | 1,062 | 1,057 | 1,059 | ±0 | ±0% | 1,000 |
2014/05/19 | 1,063 | 1,067 | 1,059 | 1,059 | -4 | -0.4% | 2,600 |
2014/05/16 | 1,067 | 1,067 | 1,063 | 1,063 | +1 | +0.1% | 1,800 |
2014/05/15 | 1,074 | 1,074 | 1,062 | 1,062 | -8 | -0.7% | 200 |
2014/05/14 | 1,066 | 1,070 | 1,058 | 1,070 | +2 | +0.2% | 2,300 |
2014/05/13 | 1,071 | 1,074 | 1,065 | 1,068 | -2 | -0.2% | 6,900 |
2014/05/12 | 1,064 | 1,070 | 1,064 | 1,070 | - | - | 2,200 |
2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/05/08 | 1,065 | 1,078 | 1,061 | 1,061 | -3 | -0.3% | 9,300 |
2014/05/07 | 1,064 | 1,068 | 1,059 | 1,064 | -3 | -0.3% | 1,500 |
2014/05/02 | 1,065 | 1,067 | 1,062 | 1,067 | +7 | +0.7% | 1,300 |
2014/05/01 | 1,060 | 1,070 | 1,060 | 1,060 | +3 | +0.3% | 2,800 |
2014/04/30 | 1,061 | 1,072 | 1,057 | 1,057 | +2 | +0.2% | 2,800 |
2014/04/28 | 1,055 | 1,059 | 1,055 | 1,055 | ±0 | ±0% | 1,900 |
2014/04/25 | 1,053 | 1,057 | 1,052 | 1,055 | +3 | +0.3% | 3,700 |
2014/04/24 | 1,050 | 1,052 | 1,049 | 1,052 | +5 | +0.5% | 900 |
2501~
2550
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