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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 2,415 | 2,415 | 2,373 | 2,399 | -5 | -0.2% | 9,700 |
2023/12/15 | 2,417 | 2,417 | 2,398 | 2,404 | -6 | -0.2% | 4,700 |
2023/12/14 | 2,422 | 2,422 | 2,402 | 2,410 | ±0 | ±0% | 2,900 |
2023/12/13 | 2,428 | 2,428 | 2,408 | 2,410 | -14 | -0.6% | 2,800 |
2023/12/12 | 2,430 | 2,430 | 2,415 | 2,424 | -2 | -0.1% | 3,000 |
2023/12/11 | 2,417 | 2,426 | 2,404 | 2,426 | +26 | +1.1% | 5,500 |
2023/12/08 | 2,415 | 2,415 | 2,400 | 2,400 | -15 | -0.6% | 4,900 |
2023/12/07 | 2,425 | 2,425 | 2,415 | 2,415 | -3 | -0.1% | 2,700 |
2023/12/06 | 2,430 | 2,431 | 2,411 | 2,418 | +8 | +0.3% | 3,100 |
2023/12/05 | 2,428 | 2,428 | 2,410 | 2,410 | -7 | -0.3% | 3,600 |
2023/12/04 | 2,425 | 2,425 | 2,411 | 2,417 | +8 | +0.3% | 4,000 |
2023/12/01 | 2,419 | 2,419 | 2,401 | 2,409 | +8 | +0.3% | 2,400 |
2023/11/30 | 2,417 | 2,417 | 2,401 | 2,401 | -12 | -0.5% | 2,700 |
2023/11/29 | 2,401 | 2,414 | 2,394 | 2,413 | +17 | +0.7% | 4,000 |
2023/11/28 | 2,401 | 2,401 | 2,385 | 2,396 | -5 | -0.2% | 4,900 |
2023/11/27 | 2,400 | 2,410 | 2,389 | 2,401 | +1 | ±0% | 4,800 |
2023/11/24 | 2,414 | 2,417 | 2,397 | 2,400 | -1 | ±0% | 4,600 |
2023/11/22 | 2,402 | 2,404 | 2,385 | 2,401 | -1 | ±0% | 3,900 |
2023/11/21 | 2,415 | 2,415 | 2,375 | 2,402 | -9 | -0.4% | 9,500 |
2023/11/20 | 2,429 | 2,429 | 2,410 | 2,411 | -9 | -0.4% | 3,800 |
2023/11/17 | 2,410 | 2,423 | 2,407 | 2,420 | +10 | +0.4% | 3,600 |
2023/11/16 | 2,420 | 2,420 | 2,402 | 2,410 | -10 | -0.4% | 5,300 |
2023/11/15 | 2,429 | 2,430 | 2,418 | 2,420 | -9 | -0.4% | 3,000 |
2023/11/14 | 2,425 | 2,429 | 2,414 | 2,429 | ±0 | ±0% | 3,600 |
2023/11/13 | 2,435 | 2,435 | 2,417 | 2,429 | +9 | +0.4% | 3,500 |
2023/11/10 | 2,388 | 2,424 | 2,379 | 2,420 | +17 | +0.7% | 5,300 |
2023/11/09 | 2,405 | 2,412 | 2,350 | 2,403 | -2 | -0.1% | 12,400 |
2023/11/08 | 2,439 | 2,439 | 2,388 | 2,405 | -12 | -0.5% | 8,300 |
2023/11/07 | 2,412 | 2,440 | 2,402 | 2,417 | -10 | -0.4% | 5,400 |
2023/11/06 | 2,421 | 2,445 | 2,421 | 2,427 | +6 | +0.2% | 9,100 |
2023/11/02 | 2,445 | 2,445 | 2,407 | 2,421 | -4 | -0.2% | 4,000 |
2023/11/01 | 2,429 | 2,430 | 2,407 | 2,425 | +10 | +0.4% | 5,200 |
2023/10/31 | 2,396 | 2,426 | 2,378 | 2,415 | +39 | +1.6% | 10,400 |
2023/10/30 | 2,476 | 2,476 | 2,376 | 2,376 | -84 | -3.4% | 31,800 |
2023/10/27 | 2,440 | 2,460 | 2,403 | 2,460 | +59 | +2.5% | 6,900 |
2023/10/26 | 2,433 | 2,453 | 2,385 | 2,401 | -28 | -1.2% | 6,600 |
2023/10/25 | 2,390 | 2,451 | 2,390 | 2,429 | -11 | -0.5% | 5,500 |
2023/10/24 | 2,436 | 2,441 | 2,359 | 2,440 | ±0 | ±0% | 11,300 |
2023/10/23 | 2,465 | 2,468 | 2,440 | 2,440 | -28 | -1.1% | 5,000 |
2023/10/20 | 2,482 | 2,482 | 2,440 | 2,468 | -13 | -0.5% | 4,400 |
2023/10/19 | 2,459 | 2,485 | 2,441 | 2,481 | +22 | +0.9% | 6,200 |
2023/10/18 | 2,465 | 2,465 | 2,426 | 2,459 | -6 | -0.2% | 4,500 |
2023/10/17 | 2,473 | 2,495 | 2,443 | 2,465 | +42 | +1.7% | 6,700 |
2023/10/16 | 2,441 | 2,441 | 2,406 | 2,423 | -14 | -0.6% | 6,500 |
2023/10/13 | 2,455 | 2,457 | 2,423 | 2,437 | -16 | -0.7% | 4,600 |
2023/10/12 | 2,460 | 2,475 | 2,424 | 2,453 | +29 | +1.2% | 5,300 |
2023/10/11 | 2,466 | 2,466 | 2,413 | 2,424 | -23 | -0.9% | 7,700 |
2023/10/10 | 2,500 | 2,500 | 2,447 | 2,447 | -14 | -0.6% | 7,900 |
2023/10/06 | 2,520 | 2,520 | 2,432 | 2,461 | +31 | +1.3% | 9,500 |
2023/10/05 | 2,423 | 2,458 | 2,404 | 2,430 | +7 | +0.3% | 11,000 |
101~
150
件表示中 / 6710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 | 253,800円 | +1.9% | +7.0% | 3.94% | 15.31倍 | 1.08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 | 314,500円 | +2.4% | +3.8% | 3.34% | 7.20倍 | 0.66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 |
ジオリーブG | 120,600円 | +0.4% | -28.8% | 3.15% | 8.65倍 | 0.71倍 |
|
建材卸大手。M&Aで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
クワザワHD | 93,000円 | -1.3% | -13.8% | 1.61% | 17.48倍 | 0.91倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
BRUNO | 103,500円 | - | - | 0.39% | - | 2.81倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。RIZAPグループ傘下 |
市場注目の銘柄
チャート関連のコラム