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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,528 | 1,530 | 1,516 | 1,521 | -6 | -0.4% | 13,100 |
| 2018/08/29 | 1,528 | 1,532 | 1,525 | 1,527 | ±0 | ±0% | 14,000 |
| 2018/08/28 | 1,546 | 1,546 | 1,526 | 1,527 | +3 | +0.2% | 7,000 |
| 2018/08/27 | 1,530 | 1,534 | 1,517 | 1,524 | +14 | +0.9% | 11,200 |
| 2018/08/24 | 1,530 | 1,530 | 1,503 | 1,510 | -8 | -0.5% | 20,700 |
| 2018/08/23 | 1,522 | 1,526 | 1,518 | 1,518 | ±0 | ±0% | 6,500 |
| 2018/08/22 | 1,519 | 1,530 | 1,515 | 1,518 | -5 | -0.3% | 17,800 |
| 2018/08/21 | 1,528 | 1,528 | 1,514 | 1,523 | -5 | -0.3% | 5,500 |
| 2018/08/20 | 1,537 | 1,537 | 1,523 | 1,528 | +1 | +0.1% | 5,900 |
| 2018/08/17 | 1,530 | 1,530 | 1,524 | 1,527 | +14 | +0.9% | 4,400 |
| 2018/08/16 | 1,531 | 1,531 | 1,505 | 1,513 | -24 | -1.6% | 14,800 |
| 2018/08/15 | 1,546 | 1,550 | 1,535 | 1,537 | -13 | -0.8% | 15,800 |
| 2018/08/14 | 1,556 | 1,557 | 1,544 | 1,550 | -8 | -0.5% | 13,900 |
| 2018/08/13 | 1,565 | 1,573 | 1,554 | 1,558 | -4 | -0.3% | 7,800 |
| 2018/08/10 | 1,567 | 1,567 | 1,552 | 1,562 | -1 | -0.1% | 11,700 |
| 2018/08/09 | 1,576 | 1,576 | 1,560 | 1,563 | -5 | -0.3% | 14,600 |
| 2018/08/08 | 1,577 | 1,577 | 1,566 | 1,568 | -4 | -0.3% | 14,200 |
| 2018/08/07 | 1,576 | 1,578 | 1,565 | 1,572 | +11 | +0.7% | 16,500 |
| 2018/08/06 | 1,578 | 1,578 | 1,556 | 1,561 | -2 | -0.1% | 14,000 |
| 2018/08/03 | 1,585 | 1,586 | 1,563 | 1,563 | -2 | -0.1% | 6,700 |
| 2018/08/02 | 1,581 | 1,581 | 1,565 | 1,565 | -8 | -0.5% | 7,100 |
| 2018/08/01 | 1,572 | 1,579 | 1,572 | 1,573 | +1 | +0.1% | 9,500 |
| 2018/07/31 | 1,579 | 1,584 | 1,572 | 1,572 | -7 | -0.4% | 8,000 |
| 2018/07/30 | 1,586 | 1,586 | 1,560 | 1,579 | -6 | -0.4% | 15,500 |
| 2018/07/27 | 1,593 | 1,600 | 1,581 | 1,585 | +1 | +0.1% | 14,500 |
| 2018/07/26 | 1,590 | 1,590 | 1,580 | 1,584 | +3 | +0.2% | 9,700 |
| 2018/07/25 | 1,594 | 1,594 | 1,576 | 1,581 | -2 | -0.1% | 4,400 |
| 2018/07/24 | 1,594 | 1,594 | 1,578 | 1,583 | -2 | -0.1% | 6,000 |
| 2018/07/23 | 1,583 | 1,591 | 1,573 | 1,585 | +2 | +0.1% | 11,500 |
| 2018/07/20 | 1,580 | 1,589 | 1,575 | 1,583 | +4 | +0.3% | 5,600 |
| 2018/07/19 | 1,575 | 1,589 | 1,572 | 1,579 | +7 | +0.4% | 12,100 |
| 2018/07/18 | 1,577 | 1,580 | 1,565 | 1,572 | +7 | +0.4% | 8,500 |
| 2018/07/17 | 1,564 | 1,577 | 1,564 | 1,565 | -19 | -1.2% | 8,800 |
| 2018/07/13 | 1,589 | 1,589 | 1,579 | 1,584 | +7 | +0.4% | 5,300 |
| 2018/07/12 | 1,590 | 1,590 | 1,575 | 1,577 | +2 | +0.1% | 9,800 |
| 2018/07/11 | 1,581 | 1,596 | 1,575 | 1,575 | -6 | -0.4% | 13,600 |
| 2018/07/10 | 1,592 | 1,596 | 1,570 | 1,581 | +6 | +0.4% | 11,000 |
| 2018/07/09 | 1,565 | 1,584 | 1,555 | 1,575 | +13 | +0.8% | 13,400 |
| 2018/07/06 | 1,551 | 1,565 | 1,547 | 1,562 | +15 | +1% | 9,600 |
| 2018/07/05 | 1,570 | 1,570 | 1,540 | 1,547 | -23 | -1.5% | 13,200 |
| 2018/07/04 | 1,576 | 1,588 | 1,563 | 1,570 | -23 | -1.4% | 8,900 |
| 2018/07/03 | 1,615 | 1,616 | 1,567 | 1,593 | -20 | -1.2% | 18,400 |
| 2018/07/02 | 1,637 | 1,639 | 1,613 | 1,613 | -23 | -1.4% | 9,000 |
| 2018/06/29 | 1,633 | 1,659 | 1,633 | 1,636 | +3 | +0.2% | 3,600 |
| 2018/06/28 | 1,660 | 1,661 | 1,628 | 1,633 | -24 | -1.4% | 9,500 |
| 2018/06/27 | 1,672 | 1,686 | 1,655 | 1,657 | -5 | -0.3% | 4,000 |
| 2018/06/26 | 1,696 | 1,696 | 1,657 | 1,662 | -10 | -0.6% | 5,100 |
| 2018/06/25 | 1,676 | 1,701 | 1,671 | 1,672 | -10 | -0.6% | 3,600 |
| 2018/06/22 | 1,715 | 1,715 | 1,663 | 1,682 | -15 | -0.9% | 8,300 |
| 2018/06/21 | 1,706 | 1,713 | 1,697 | 1,697 | -7 | -0.4% | 3,500 |
1701～
1750
件表示中 / 7019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 | 243,900円 | +10.1% | +21.1% | 4.10% | 17.93倍 | 1.03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 |
| 農総研 | 68,800円 | +10.8% | +98.0% | 0.00% | 109.38倍 | 14.18倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 丸藤パ | 387,500円 | +2.9% | +1.1% | 3.35% | 9.84倍 | 0.44倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 英 和 | 235,000円 | +2.9% | +2.3% | 3.40% | 7.58倍 | 0.88倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| ＢＲＵＮＯ | 100,100円 | +2.4% | +236.8% | 0.40% | 16.76倍 | 2.76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
