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 |
---|---|---|---|---|---|---|---|
2014/04/23 | 1,049 | 1,053 | 1,045 | 1,047 | -2 | -0.2% | 1,200 |
2014/04/22 | 1,049 | 1,049 | 1,049 | 1,049 | +1 | +0.1% | 200 |
2014/04/21 | 1,047 | 1,056 | 1,040 | 1,048 | ±0 | ±0% | 2,600 |
2014/04/18 | 1,045 | 1,048 | 1,045 | 1,048 | -2 | -0.2% | 400 |
2014/04/17 | 1,040 | 1,050 | 1,040 | 1,050 | +15 | +1.4% | 1,000 |
2014/04/16 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 100 |
2014/04/15 | 1,040 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 2,000 |
2014/04/14 | 1,038 | 1,040 | 1,038 | 1,040 | ±0 | ±0% | 3,500 |
2014/04/11 | 1,039 | 1,046 | 1,038 | 1,040 | +1 | +0.1% | 1,300 |
2014/04/10 | 1,038 | 1,041 | 1,038 | 1,039 | +1 | +0.1% | 7,100 |
2014/04/09 | 1,056 | 1,056 | 1,038 | 1,038 | -20 | -1.9% | 4,100 |
2014/04/08 | 1,051 | 1,058 | 1,051 | 1,058 | +7 | +0.7% | 1,100 |
2014/04/07 | 1,046 | 1,051 | 1,046 | 1,051 | -5 | -0.5% | 400 |
2014/04/04 | 1,048 | 1,060 | 1,048 | 1,056 | -2 | -0.2% | 4,000 |
2014/04/03 | 1,057 | 1,058 | 1,057 | 1,058 | +2 | +0.2% | 1,700 |
2014/04/02 | 1,050 | 1,057 | 1,050 | 1,056 | +8 | +0.8% | 3,300 |
2014/04/01 | 1,038 | 1,048 | 1,038 | 1,048 | +10 | +1% | 1,400 |
2014/03/31 | 1,039 | 1,039 | 1,037 | 1,038 | +1 | +0.1% | 1,800 |
2014/03/28 | 1,038 | 1,051 | 1,035 | 1,037 | ±0 | ±0% | 6,700 |
2014/03/27 | 1,033 | 1,043 | 1,031 | 1,037 | -31 | -2.9% | 4,400 |
2014/03/26 | 1,079 | 1,080 | 1,068 | 1,068 | -6 | -0.6% | 7,200 |
2014/03/25 | 1,081 | 1,081 | 1,074 | 1,074 | -5 | -0.5% | 7,300 |
2014/03/24 | 1,075 | 1,088 | 1,074 | 1,079 | +5 | +0.5% | 6,400 |
2014/03/20 | 1,080 | 1,090 | 1,074 | 1,074 | -3 | -0.3% | 3,700 |
2014/03/19 | 1,075 | 1,082 | 1,075 | 1,077 | -5 | -0.5% | 1,600 |
2014/03/18 | 1,082 | 1,082 | 1,082 | 1,082 | - | - | 1,200 |
2014/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/03/14 | 1,086 | 1,087 | 1,071 | 1,073 | -13 | -1.2% | 4,900 |
2014/03/13 | 1,099 | 1,099 | 1,086 | 1,086 | -14 | -1.3% | 1,100 |
2014/03/12 | 1,091 | 1,100 | 1,088 | 1,100 | +12 | +1.1% | 4,400 |
2014/03/11 | 1,082 | 1,095 | 1,082 | 1,088 | +6 | +0.6% | 2,500 |
2014/03/10 | 1,090 | 1,094 | 1,082 | 1,082 | -9 | -0.8% | 3,000 |
2014/03/07 | 1,088 | 1,091 | 1,082 | 1,091 | +1 | +0.1% | 1,300 |
2014/03/06 | 1,080 | 1,090 | 1,080 | 1,090 | +12 | +1.1% | 700 |
2014/03/05 | 1,080 | 1,081 | 1,078 | 1,078 | -1 | -0.1% | 4,100 |
2014/03/04 | 1,079 | 1,085 | 1,079 | 1,079 | -1 | -0.1% | 1,400 |
2014/03/03 | 1,070 | 1,080 | 1,065 | 1,080 | +8 | +0.7% | 3,200 |
2014/02/28 | 1,079 | 1,079 | 1,072 | 1,072 | -8 | -0.7% | 2,000 |
2014/02/27 | 1,081 | 1,082 | 1,080 | 1,080 | -1 | -0.1% | 2,100 |
2014/02/26 | 1,080 | 1,089 | 1,080 | 1,081 | -9 | -0.8% | 1,300 |
2014/02/25 | 1,091 | 1,091 | 1,079 | 1,090 | +7 | +0.6% | 2,200 |
2014/02/24 | 1,092 | 1,092 | 1,083 | 1,083 | +10 | +0.9% | 1,500 |
2014/02/21 | 1,070 | 1,076 | 1,070 | 1,073 | +3 | +0.3% | 2,500 |
2014/02/20 | 1,070 | 1,075 | 1,070 | 1,070 | -5 | -0.5% | 700 |
2014/02/19 | 1,075 | 1,075 | 1,075 | 1,075 | +5 | +0.5% | 100 |
2014/02/18 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 100 |
2014/02/17 | 1,062 | 1,077 | 1,062 | 1,070 | +8 | +0.8% | 2,600 |
2014/02/14 | 1,070 | 1,070 | 1,062 | 1,062 | -14 | -1.3% | 3,100 |
2014/02/13 | 1,085 | 1,085 | 1,076 | 1,076 | ±0 | ±0% | 1,000 |
2014/02/12 | 1,073 | 1,083 | 1,070 | 1,076 | +1 | +0.1% | 3,400 |
2551~
2600
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