一蔵の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 474 | 482 | 474 | 482 | +8 | +1.7% | 10,900 |
| 2022/07/25 | 473 | 474 | 457 | 474 | +12 | +2.6% | 19,800 |
| 2022/07/22 | 459 | 467 | 457 | 462 | +2 | +0.4% | 33,800 |
| 2022/07/21 | 457 | 462 | 453 | 460 | +11 | +2.4% | 7,900 |
| 2022/07/20 | 455 | 459 | 449 | 449 | +2 | +0.4% | 11,700 |
| 2022/07/19 | 452 | 457 | 447 | 447 | -5 | -1.1% | 17,600 |
| 2022/07/15 | 475 | 479 | 452 | 452 | -21 | -4.4% | 29,700 |
| 2022/07/14 | 468 | 478 | 467 | 473 | +7 | +1.5% | 8,100 |
| 2022/07/13 | 469 | 477 | 464 | 466 | -2 | -0.4% | 14,000 |
| 2022/07/12 | 471 | 482 | 465 | 468 | -1 | -0.2% | 18,300 |
| 2022/07/11 | 459 | 484 | 459 | 469 | +10 | +2.2% | 30,200 |
| 2022/07/08 | 465 | 471 | 459 | 459 | +4 | +0.9% | 25,800 |
| 2022/07/07 | 474 | 476 | 439 | 455 | -24 | -5% | 56,400 |
| 2022/07/06 | 494 | 494 | 471 | 479 | -15 | -3% | 24,800 |
| 2022/07/05 | 476 | 494 | 476 | 494 | +15 | +3.1% | 15,900 |
| 2022/07/04 | 481 | 485 | 473 | 479 | -2 | -0.4% | 26,300 |
| 2022/07/01 | 505 | 512 | 470 | 481 | -26 | -5.1% | 65,700 |
| 2022/06/30 | 522 | 528 | 507 | 507 | -15 | -2.9% | 10,500 |
| 2022/06/29 | 540 | 540 | 514 | 522 | -13 | -2.4% | 33,400 |
| 2022/06/28 | 544 | 545 | 532 | 535 | -3 | -0.6% | 9,400 |
| 2022/06/27 | 541 | 549 | 538 | 538 | -3 | -0.6% | 5,000 |
| 2022/06/24 | 539 | 541 | 521 | 541 | -1 | -0.2% | 18,000 |
| 2022/06/23 | 550 | 550 | 531 | 542 | -1 | -0.2% | 9,000 |
| 2022/06/22 | 555 | 557 | 537 | 543 | +1 | +0.2% | 18,400 |
| 2022/06/21 | 548 | 550 | 535 | 542 | +1 | +0.2% | 24,700 |
| 2022/06/20 | 540 | 554 | 525 | 541 | +6 | +1.1% | 17,400 |
| 2022/06/17 | 515 | 538 | 505 | 535 | +12 | +2.3% | 39,300 |
| 2022/06/16 | 515 | 530 | 515 | 523 | +17 | +3.4% | 16,500 |
| 2022/06/15 | 505 | 516 | 501 | 506 | +1 | +0.2% | 16,800 |
| 2022/06/14 | 511 | 521 | 502 | 505 | -16 | -3.1% | 30,500 |
| 2022/06/13 | 500 | 538 | 500 | 521 | +7 | +1.4% | 33,200 |
| 2022/06/10 | 494 | 518 | 491 | 514 | +10 | +2% | 31,900 |
| 2022/06/09 | 550 | 552 | 498 | 504 | -46 | -8.4% | 74,500 |
| 2022/06/08 | 546 | 558 | 529 | 550 | -3 | -0.5% | 32,700 |
| 2022/06/07 | 564 | 568 | 550 | 553 | -11 | -2% | 19,800 |
| 2022/06/06 | 548 | 573 | 531 | 564 | +4 | +0.7% | 55,900 |
| 2022/06/03 | 551 | 566 | 537 | 560 | +16 | +2.9% | 82,000 |
| 2022/06/02 | 514 | 554 | 508 | 544 | +37 | +7.3% | 94,900 |
| 2022/06/01 | 487 | 512 | 481 | 507 | +20 | +4.1% | 24,800 |
| 2022/05/31 | 486 | 490 | 480 | 487 | +1 | +0.2% | 18,100 |
| 2022/05/30 | 496 | 514 | 480 | 486 | -4 | -0.8% | 48,100 |
| 2022/05/27 | 473 | 498 | 461 | 490 | +37 | +8.2% | 49,000 |
| 2022/05/26 | 460 | 474 | 453 | 453 | -1 | -0.2% | 32,600 |
| 2022/05/25 | 464 | 464 | 452 | 454 | -8 | -1.7% | 8,900 |
| 2022/05/24 | 463 | 464 | 453 | 462 | -1 | -0.2% | 11,600 |
| 2022/05/23 | 458 | 463 | 448 | 463 | +9 | +2% | 21,100 |
| 2022/05/20 | 450 | 454 | 441 | 454 | +5 | +1.1% | 16,900 |
| 2022/05/19 | 423 | 449 | 423 | 449 | +19 | +4.4% | 13,500 |
| 2022/05/18 | 442 | 452 | 430 | 430 | -4 | -0.9% | 20,800 |
| 2022/05/17 | 442 | 450 | 432 | 434 | -6 | -1.4% | 32,600 |
701～
750
件表示中 / 2307件
類似銘柄と比較する
現在ご覧いただいている「一 蔵」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 |
|---|---|---|---|---|---|---|---|---|
| 一 蔵 | 38,200円 | +4.8% | +303.8% | 3.66% | 8.96倍 | 0.48倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| ＡＨＣＧ | 99,200円 | +5.7% | +5.8% | 1.21% | 18.99倍 | 1.73倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| ＪＳＳ | 52,600円 | +9.7% | +115.8% | 3.80% | 5.97倍 | 0.70倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| ｍａｎａｂｙ | - | +27.8% | - | - | - | - |
|
- |
| エスアイイー | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
