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 |
---|---|---|---|---|---|---|---|
2007/12/25 | 1,082 | 1,090 | 1,072 | 1,090 | -3 | -0.3% | 2,600 |
2007/12/21 | 1,094 | 1,094 | 1,086 | 1,093 | -1 | -0.1% | 7,500 |
2007/12/20 | 1,084 | 1,094 | 1,081 | 1,094 | +4 | +0.4% | 3,500 |
2007/12/19 | 1,105 | 1,118 | 1,090 | 1,090 | -17 | -1.5% | 8,000 |
2007/12/18 | 1,111 | 1,115 | 1,107 | 1,107 | -5 | -0.4% | 2,200 |
2007/12/17 | 1,119 | 1,119 | 1,111 | 1,112 | +1 | +0.1% | 4,300 |
2007/12/14 | 1,110 | 1,116 | 1,110 | 1,111 | +1 | +0.1% | 800 |
2007/12/13 | 1,110 | 1,111 | 1,102 | 1,110 | -2 | -0.2% | 1,500 |
2007/12/12 | 1,111 | 1,112 | 1,111 | 1,112 | ±0 | ±0% | 700 |
2007/12/11 | 1,108 | 1,115 | 1,100 | 1,112 | +3 | +0.3% | 3,500 |
2007/12/10 | 1,090 | 1,109 | 1,090 | 1,109 | +14 | +1.3% | 2,900 |
2007/12/07 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 2,500 |
2007/12/06 | 1,100 | 1,100 | 1,086 | 1,100 | ±0 | ±0% | 1,600 |
2007/12/05 | 1,100 | 1,100 | 1,078 | 1,100 | ±0 | ±0% | 5,300 |
2007/12/04 | 1,101 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 3,400 |
2007/12/03 | 1,100 | 1,110 | 1,083 | 1,100 | ±0 | ±0% | 6,400 |
2007/11/30 | 1,100 | 1,100 | 1,080 | 1,100 | -5 | -0.5% | 4,600 |
2007/11/29 | 1,105 | 1,110 | 1,090 | 1,105 | +5 | +0.5% | 6,500 |
2007/11/28 | 1,099 | 1,100 | 1,098 | 1,100 | +20 | +1.9% | 3,900 |
2007/11/27 | 1,080 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 2,100 |
2007/11/26 | 1,070 | 1,085 | 1,070 | 1,080 | +19 | +1.8% | 2,400 |
2007/11/22 | 1,088 | 1,093 | 1,061 | 1,061 | -39 | -3.5% | 4,600 |
2007/11/21 | 1,079 | 1,100 | 1,079 | 1,100 | +21 | +1.9% | 3,300 |
2007/11/20 | 1,084 | 1,084 | 1,050 | 1,079 | -6 | -0.6% | 4,500 |
2007/11/19 | 1,104 | 1,105 | 1,081 | 1,085 | -15 | -1.4% | 1,300 |
2007/11/16 | 1,100 | 1,104 | 1,083 | 1,100 | -5 | -0.5% | 2,400 |
2007/11/15 | 1,105 | 1,108 | 1,105 | 1,105 | -3 | -0.3% | 6,300 |
2007/11/14 | 1,100 | 1,108 | 1,100 | 1,108 | +18 | +1.7% | 2,300 |
2007/11/13 | 1,054 | 1,100 | 1,053 | 1,090 | +9 | +0.8% | 6,800 |
2007/11/12 | 1,100 | 1,108 | 1,074 | 1,081 | -39 | -3.5% | 5,600 |
2007/11/09 | 1,100 | 1,120 | 1,090 | 1,120 | ±0 | ±0% | 3,500 |
2007/11/08 | 1,103 | 1,120 | 1,080 | 1,120 | +14 | +1.3% | 8,600 |
2007/11/07 | 1,120 | 1,120 | 1,105 | 1,106 | -4 | -0.4% | 2,800 |
2007/11/06 | 1,120 | 1,120 | 1,110 | 1,110 | -18 | -1.6% | 2,600 |
2007/11/05 | 1,130 | 1,130 | 1,128 | 1,128 | +5 | +0.4% | 6,200 |
2007/11/02 | 1,120 | 1,140 | 1,117 | 1,123 | +13 | +1.2% | 7,000 |
2007/11/01 | 1,098 | 1,140 | 1,093 | 1,110 | +29 | +2.7% | 5,500 |
2007/10/31 | 1,060 | 1,096 | 1,060 | 1,081 | +21 | +2% | 2,200 |
2007/10/30 | 1,060 | 1,099 | 1,055 | 1,060 | -10 | -0.9% | 5,000 |
2007/10/29 | 1,070 | 1,078 | 1,070 | 1,070 | +15 | +1.4% | 2,500 |
2007/10/26 | 1,072 | 1,072 | 1,053 | 1,055 | -17 | -1.6% | 2,500 |
2007/10/25 | 1,080 | 1,080 | 1,072 | 1,072 | ±0 | ±0% | 1,500 |
2007/10/24 | 1,079 | 1,080 | 1,063 | 1,072 | +13 | +1.2% | 3,400 |
2007/10/23 | 1,057 | 1,059 | 1,057 | 1,059 | +2 | +0.2% | 2,500 |
2007/10/22 | 1,056 | 1,057 | 1,030 | 1,057 | -3 | -0.3% | 2,000 |
2007/10/19 | 1,080 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 3,100 |
2007/10/18 | 1,090 | 1,090 | 1,078 | 1,080 | +5 | +0.5% | 3,500 |
2007/10/17 | 1,090 | 1,090 | 1,071 | 1,075 | -15 | -1.4% | 5,200 |
2007/10/16 | 1,100 | 1,100 | 1,084 | 1,090 | -20 | -1.8% | 8,000 |
2007/10/15 | 1,088 | 1,110 | 1,080 | 1,110 | +28 | +2.6% | 7,700 |
4101~
4150
件表示中 / 6801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 | 250,100円 | +1.9% | +7.0% | 4.00% | 15.10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 |
ナラサキ | 304,500円 | +2.4% | +3.8% | 3.45% | 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 |
鳥羽洋行 | 341,000円 | +9.0% | +26.1% | 3.81% | 9.77倍 | 0.66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 | 171,100円 | +3.8% | +1.7% | 2.63% | 11.46倍 | 0.56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 | 113,300円 | +0.4% | -28.8% | 3.35% | 8.13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 |
市場注目の銘柄
チャート関連のコラム