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 |
---|---|---|---|---|---|---|---|
2006/02/28 | 2,215 | 2,260 | 2,215 | 2,260 | +60 | +2.7% | 5,600 |
2006/02/27 | 2,180 | 2,200 | 2,180 | 2,200 | +60 | +2.8% | 9,200 |
2006/02/24 | 2,090 | 2,150 | 2,090 | 2,140 | +80 | +3.9% | 4,800 |
2006/02/23 | 2,050 | 2,090 | 2,050 | 2,060 | +10 | +0.5% | 7,600 |
2006/02/22 | 2,050 | 2,050 | 2,020 | 2,050 | ±0 | ±0% | 3,400 |
2006/02/21 | 1,970 | 2,070 | 1,970 | 2,050 | -40 | -1.9% | 4,500 |
2006/02/20 | 1,890 | 2,100 | 1,890 | 2,090 | +30 | +1.5% | 17,100 |
2006/02/17 | 2,135 | 2,140 | 1,980 | 2,060 | -140 | -6.4% | 14,800 |
2006/02/16 | 2,200 | 2,200 | 2,160 | 2,200 | -5 | -0.2% | 8,900 |
2006/02/15 | 2,230 | 2,300 | 2,200 | 2,205 | +5 | +0.2% | 16,800 |
2006/02/14 | 2,225 | 2,230 | 2,180 | 2,200 | -105 | -4.6% | 9,200 |
2006/02/13 | 2,300 | 2,305 | 2,250 | 2,305 | ±0 | ±0% | 12,000 |
2006/02/10 | 2,340 | 2,340 | 2,305 | 2,305 | -35 | -1.5% | 3,400 |
2006/02/09 | 2,360 | 2,360 | 2,340 | 2,340 | -30 | -1.3% | 1,200 |
2006/02/08 | 2,340 | 2,370 | 2,330 | 2,370 | +30 | +1.3% | 5,700 |
2006/02/07 | 2,350 | 2,350 | 2,335 | 2,340 | -30 | -1.3% | 3,500 |
2006/02/06 | 2,370 | 2,370 | 2,340 | 2,370 | ±0 | ±0% | 2,900 |
2006/02/03 | 2,345 | 2,400 | 2,340 | 2,370 | -20 | -0.8% | 2,800 |
2006/02/02 | 2,335 | 2,400 | 2,335 | 2,390 | +35 | +1.5% | 3,700 |
2006/02/01 | 2,365 | 2,400 | 2,350 | 2,355 | -30 | -1.3% | 2,800 |
2006/01/31 | 2,385 | 2,390 | 2,360 | 2,385 | -15 | -0.6% | 3,900 |
2006/01/30 | 2,430 | 2,430 | 2,355 | 2,400 | -30 | -1.2% | 8,300 |
2006/01/27 | 2,480 | 2,480 | 2,360 | 2,430 | -25 | -1% | 6,000 |
2006/01/26 | 2,390 | 2,460 | 2,385 | 2,455 | +65 | +2.7% | 40,600 |
2006/01/25 | 2,190 | 2,450 | 2,150 | 2,390 | +230 | +10.6% | 41,300 |
2006/01/24 | 2,210 | 2,210 | 2,160 | 2,160 | -100 | -4.4% | 7,300 |
2006/01/23 | 2,250 | 2,290 | 2,210 | 2,260 | -60 | -2.6% | 4,100 |
2006/01/20 | 2,230 | 2,320 | 2,200 | 2,320 | +95 | +4.3% | 17,200 |
2006/01/19 | 1,990 | 2,250 | 1,990 | 2,225 | +155 | +7.5% | 13,000 |
2006/01/18 | 2,200 | 2,200 | 1,951 | 2,070 | -190 | -8.4% | 18,100 |
2006/01/17 | 2,270 | 2,270 | 2,220 | 2,260 | -20 | -0.9% | 10,500 |
2006/01/16 | 2,280 | 2,290 | 2,250 | 2,280 | ±0 | ±0% | 7,600 |
2006/01/13 | 2,240 | 2,280 | 2,220 | 2,280 | +50 | +2.2% | 12,600 |
2006/01/12 | 2,180 | 2,240 | 2,180 | 2,230 | +50 | +2.3% | 8,300 |
2006/01/11 | 2,150 | 2,185 | 2,140 | 2,180 | +45 | +2.1% | 10,400 |
2006/01/10 | 2,130 | 2,150 | 2,130 | 2,135 | +45 | +2.2% | 12,100 |
2006/01/06 | 2,080 | 2,110 | 2,060 | 2,090 | +10 | +0.5% | 16,300 |
2006/01/05 | 2,040 | 2,080 | 2,040 | 2,080 | +40 | +2% | 11,000 |
2006/01/04 | 2,045 | 2,045 | 2,035 | 2,040 | +5 | +0.2% | 6,900 |
2005/12/30 | 2,045 | 2,050 | 2,035 | 2,035 | -20 | -1% | 4,800 |
2005/12/29 | 2,050 | 2,055 | 2,035 | 2,055 | ±0 | ±0% | 4,300 |
2005/12/28 | 2,060 | 2,060 | 2,035 | 2,055 | -10 | -0.5% | 5,400 |
2005/12/27 | 2,080 | 2,090 | 2,065 | 2,065 | -15 | -0.7% | 4,500 |
2005/12/26 | 2,080 | 2,095 | 2,060 | 2,080 | ±0 | ±0% | 7,300 |
2005/12/22 | 2,100 | 2,110 | 2,080 | 2,080 | ±0 | ±0% | 8,900 |
2005/12/21 | 2,100 | 2,110 | 2,080 | 2,080 | +20 | +1% | 11,900 |
2005/12/20 | 2,040 | 2,140 | 2,020 | 2,060 | +60 | +3% | 12,800 |
2005/12/19 | 1,972 | 2,000 | 1,970 | 2,000 | +33 | +1.7% | 5,200 |
2005/12/16 | 1,963 | 1,977 | 1,963 | 1,967 | -8 | -0.4% | 5,000 |
2005/12/15 | 1,995 | 2,000 | 1,975 | 1,975 | -20 | -1% | 5,400 |
4551~
4600
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 | 249,000円 | +1.9% | +7.0% | 4.02% | 15.03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 | 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 | 113,200円 | +0.4% | -28.8% | 3.36% | 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 |
星医療 | 433,000円 | +1.5% | +0.6% | 1.62% | 9.52倍 | 0.79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 | 187,000円 | +1.8% | +73.3% | 1.93% | 8.85倍 | 0.42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