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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 2,450 | 2,455 | 2,403 | 2,423 | -37 | -1.5% | 16,100 |
2023/10/03 | 2,556 | 2,556 | 2,460 | 2,460 | -52 | -2.1% | 8,900 |
2023/10/02 | 2,583 | 2,583 | 2,510 | 2,512 | -27 | -1.1% | 8,800 |
2023/09/29 | 2,573 | 2,573 | 2,505 | 2,539 | -4 | -0.2% | 5,700 |
2023/09/28 | 2,580 | 2,600 | 2,543 | 2,543 | -72 | -2.8% | 5,400 |
2023/09/27 | 2,568 | 2,615 | 2,563 | 2,615 | +12 | +0.5% | 7,400 |
2023/09/26 | 2,600 | 2,613 | 2,587 | 2,603 | -4 | -0.2% | 5,700 |
2023/09/25 | 2,609 | 2,617 | 2,581 | 2,607 | +34 | +1.3% | 4,400 |
2023/09/22 | 2,581 | 2,581 | 2,555 | 2,573 | -11 | -0.4% | 6,400 |
2023/09/21 | 2,613 | 2,621 | 2,584 | 2,584 | -29 | -1.1% | 5,400 |
2023/09/20 | 2,625 | 2,626 | 2,603 | 2,613 | -8 | -0.3% | 3,700 |
2023/09/19 | 2,630 | 2,630 | 2,596 | 2,621 | +25 | +1% | 6,000 |
2023/09/15 | 2,600 | 2,602 | 2,573 | 2,596 | -5 | -0.2% | 10,500 |
2023/09/14 | 2,611 | 2,615 | 2,590 | 2,601 | -14 | -0.5% | 7,800 |
2023/09/13 | 2,621 | 2,635 | 2,604 | 2,615 | -8 | -0.3% | 5,500 |
2023/09/12 | 2,648 | 2,648 | 2,608 | 2,623 | +3 | +0.1% | 4,600 |
2023/09/11 | 2,665 | 2,665 | 2,619 | 2,620 | -17 | -0.6% | 7,000 |
2023/09/08 | 2,635 | 2,646 | 2,628 | 2,637 | -2 | -0.1% | 5,200 |
2023/09/07 | 2,648 | 2,680 | 2,634 | 2,639 | +4 | +0.2% | 7,000 |
2023/09/06 | 2,637 | 2,639 | 2,616 | 2,635 | +3 | +0.1% | 3,400 |
2023/09/05 | 2,631 | 2,632 | 2,601 | 2,632 | ±0 | ±0% | 5,400 |
2023/09/04 | 2,600 | 2,632 | 2,584 | 2,632 | +32 | +1.2% | 9,200 |
2023/09/01 | 2,600 | 2,604 | 2,580 | 2,600 | +1 | ±0% | 8,800 |
2023/08/31 | 2,600 | 2,609 | 2,592 | 2,599 | -4 | -0.2% | 6,600 |
2023/08/30 | 2,590 | 2,610 | 2,585 | 2,603 | +13 | +0.5% | 3,200 |
2023/08/29 | 2,594 | 2,605 | 2,570 | 2,590 | -4 | -0.2% | 10,700 |
2023/08/28 | 2,685 | 2,699 | 2,561 | 2,594 | +53 | +2.1% | 25,100 |
2023/08/25 | 2,502 | 2,547 | 2,502 | 2,541 | +39 | +1.6% | 8,900 |
2023/08/24 | 2,512 | 2,512 | 2,492 | 2,502 | +10 | +0.4% | 1,300 |
2023/08/23 | 2,476 | 2,499 | 2,450 | 2,492 | +66 | +2.7% | 9,300 |
2023/08/22 | 2,449 | 2,450 | 2,425 | 2,426 | -23 | -0.9% | 3,500 |
2023/08/21 | 2,450 | 2,476 | 2,440 | 2,449 | +29 | +1.2% | 5,300 |
2023/08/18 | 2,430 | 2,440 | 2,411 | 2,420 | -29 | -1.2% | 5,000 |
2023/08/17 | 2,468 | 2,475 | 2,425 | 2,449 | -19 | -0.8% | 4,200 |
2023/08/16 | 2,472 | 2,474 | 2,459 | 2,468 | -4 | -0.2% | 3,900 |
2023/08/15 | 2,434 | 2,486 | 2,434 | 2,472 | +38 | +1.6% | 5,800 |
2023/08/14 | 2,488 | 2,488 | 2,424 | 2,434 | -54 | -2.2% | 11,100 |
2023/08/10 | 2,495 | 2,517 | 2,450 | 2,488 | -19 | -0.8% | 13,200 |
2023/08/09 | 2,514 | 2,530 | 2,507 | 2,507 | -2 | -0.1% | 4,700 |
2023/08/08 | 2,523 | 2,560 | 2,509 | 2,509 | -34 | -1.3% | 6,600 |
2023/08/07 | 2,510 | 2,547 | 2,495 | 2,543 | +36 | +1.4% | 7,100 |
2023/08/04 | 2,503 | 2,524 | 2,500 | 2,507 | +4 | +0.2% | 5,400 |
2023/08/03 | 2,561 | 2,574 | 2,490 | 2,503 | -84 | -3.2% | 13,300 |
2023/08/02 | 2,544 | 2,596 | 2,520 | 2,587 | +43 | +1.7% | 13,000 |
2023/08/01 | 2,490 | 2,544 | 2,490 | 2,544 | +40 | +1.6% | 7,300 |
2023/07/31 | 2,506 | 2,506 | 2,477 | 2,504 | +25 | +1% | 6,500 |
2023/07/28 | 2,465 | 2,485 | 2,446 | 2,479 | +5 | +0.2% | 31,700 |
2023/07/27 | 2,488 | 2,488 | 2,464 | 2,474 | -7 | -0.3% | 4,600 |
2023/07/26 | 2,495 | 2,495 | 2,447 | 2,481 | +23 | +0.9% | 5,600 |
2023/07/25 | 2,485 | 2,490 | 2,446 | 2,458 | -28 | -1.1% | 5,500 |
151~
200
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