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 |
|---|---|---|---|---|---|---|---|
| 2007/07/31 | 1,160 | 1,175 | 1,160 | 1,160 | ±0 | ±0% | 22,300 |
| 2007/07/30 | 1,192 | 1,192 | 1,125 | 1,160 | -52 | -4.3% | 41,000 |
| 2007/07/27 | 1,250 | 1,260 | 1,207 | 1,212 | -100 | -7.6% | 60,400 |
| 2007/07/26 | 1,310 | 1,312 | 1,304 | 1,312 | +5 | +0.4% | 3,200 |
| 2007/07/25 | 1,306 | 1,312 | 1,305 | 1,307 | -5 | -0.4% | 3,400 |
| 2007/07/24 | 1,309 | 1,319 | 1,309 | 1,312 | +3 | +0.2% | 6,100 |
| 2007/07/23 | 1,309 | 1,325 | 1,309 | 1,309 | ±0 | ±0% | 11,400 |
| 2007/07/20 | 1,309 | 1,320 | 1,300 | 1,309 | ±0 | ±0% | 8,300 |
| 2007/07/19 | 1,306 | 1,309 | 1,300 | 1,309 | ±0 | ±0% | 20,800 |
| 2007/07/18 | 1,310 | 1,315 | 1,309 | 1,309 | -10 | -0.8% | 7,400 |
| 2007/07/17 | 1,320 | 1,320 | 1,310 | 1,319 | -1 | -0.1% | 11,200 |
| 2007/07/13 | 1,307 | 1,320 | 1,298 | 1,320 | +10 | +0.8% | 27,400 |
| 2007/07/12 | 1,311 | 1,311 | 1,305 | 1,310 | -5 | -0.4% | 19,700 |
| 2007/07/11 | 1,316 | 1,317 | 1,314 | 1,315 | -5 | -0.4% | 13,800 |
| 2007/07/10 | 1,317 | 1,320 | 1,316 | 1,320 | ±0 | ±0% | 20,500 |
| 2007/07/09 | 1,340 | 1,340 | 1,312 | 1,320 | -25 | -1.9% | 33,900 |
| 2007/07/06 | 1,345 | 1,345 | 1,344 | 1,345 | -5 | -0.4% | 10,300 |
| 2007/07/05 | 1,360 | 1,360 | 1,339 | 1,350 | ±0 | ±0% | 25,400 |
| 2007/07/04 | 1,355 | 1,355 | 1,345 | 1,350 | -9 | -0.7% | 23,300 |
| 2007/07/03 | 1,362 | 1,363 | 1,358 | 1,359 | -9 | -0.7% | 17,400 |
| 2007/07/02 | 1,360 | 1,368 | 1,350 | 1,368 | +18 | +1.3% | 5,100 |
| 2007/06/29 | 1,351 | 1,351 | 1,343 | 1,350 | +5 | +0.4% | 7,100 |
| 2007/06/28 | 1,344 | 1,356 | 1,343 | 1,345 | ±0 | ±0% | 4,600 |
| 2007/06/27 | 1,347 | 1,350 | 1,342 | 1,345 | -5 | -0.4% | 8,500 |
| 2007/06/26 | 1,355 | 1,355 | 1,346 | 1,350 | -5 | -0.4% | 6,900 |
| 2007/06/25 | 1,355 | 1,370 | 1,348 | 1,355 | -3 | -0.2% | 7,900 |
| 2007/06/22 | 1,356 | 1,360 | 1,352 | 1,358 | -18 | -1.3% | 8,400 |
| 2007/06/21 | 1,389 | 1,389 | 1,370 | 1,376 | -13 | -0.9% | 13,600 |
| 2007/06/20 | 1,390 | 1,400 | 1,385 | 1,389 | -11 | -0.8% | 16,700 |
| 2007/06/19 | 1,402 | 1,403 | 1,390 | 1,400 | -3 | -0.2% | 4,800 |
| 2007/06/18 | 1,386 | 1,405 | 1,371 | 1,403 | +18 | +1.3% | 7,000 |
| 2007/06/15 | 1,380 | 1,398 | 1,380 | 1,385 | +15 | +1.1% | 2,100 |
| 2007/06/14 | 1,375 | 1,396 | 1,360 | 1,370 | -5 | -0.4% | 5,700 |
| 2007/06/13 | 1,380 | 1,380 | 1,375 | 1,375 | -5 | -0.4% | 900 |
| 2007/06/12 | 1,364 | 1,381 | 1,364 | 1,380 | +12 | +0.9% | 1,500 |
| 2007/06/11 | 1,379 | 1,419 | 1,368 | 1,368 | +5 | +0.4% | 2,000 |
| 2007/06/08 | 1,361 | 1,363 | 1,360 | 1,363 | +3 | +0.2% | 800 |
| 2007/06/07 | 1,356 | 1,370 | 1,353 | 1,360 | +5 | +0.4% | 3,200 |
| 2007/06/06 | 1,353 | 1,355 | 1,353 | 1,355 | +2 | +0.1% | 1,900 |
| 2007/06/05 | 1,356 | 1,370 | 1,353 | 1,353 | -2 | -0.1% | 17,600 |
| 2007/06/04 | 1,340 | 1,368 | 1,340 | 1,355 | +5 | +0.4% | 1,700 |
| 2007/06/01 | 1,330 | 1,365 | 1,330 | 1,350 | -20 | -1.5% | 20,100 |
| 2007/05/31 | 1,350 | 1,370 | 1,350 | 1,370 | +40 | +3% | 1,200 |
| 2007/05/30 | 1,355 | 1,360 | 1,321 | 1,330 | -26 | -1.9% | 1,700 |
| 2007/05/29 | 1,355 | 1,357 | 1,354 | 1,356 | -3 | -0.2% | 6,900 |
| 2007/05/28 | 1,357 | 1,359 | 1,357 | 1,359 | +2 | +0.1% | 1,700 |
| 2007/05/25 | 1,357 | 1,357 | 1,354 | 1,357 | ±0 | ±0% | 1,500 |
| 2007/05/24 | 1,375 | 1,375 | 1,353 | 1,357 | +2 | +0.1% | 4,800 |
| 2007/05/23 | 1,355 | 1,355 | 1,354 | 1,355 | ±0 | ±0% | 1,000 |
| 2007/05/22 | 1,368 | 1,370 | 1,355 | 1,355 | -10 | -0.7% | 4,800 |
4201～
4250
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 | 0.57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 | 113,300円 | +0.4% | -28.8% | 3.35% | 8.12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
