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 |
---|---|---|---|---|---|---|---|
2007/09/26 | 999 | 1,010 | 999 | 999 | ±0 | ±0% | 8,600 |
2007/09/25 | 1,014 | 1,014 | 999 | 999 | -15 | -1.5% | 11,900 |
2007/09/21 | 1,020 | 1,020 | 1,014 | 1,014 | -14 | -1.4% | 1,900 |
2007/09/20 | 1,022 | 1,033 | 1,016 | 1,028 | ±0 | ±0% | 5,600 |
2007/09/19 | 1,039 | 1,039 | 1,013 | 1,028 | +3 | +0.3% | 5,200 |
2007/09/18 | 1,029 | 1,039 | 1,025 | 1,025 | -13 | -1.3% | 1,500 |
2007/09/14 | 1,040 | 1,042 | 1,021 | 1,038 | -2 | -0.2% | 2,600 |
2007/09/13 | 1,041 | 1,044 | 1,040 | 1,040 | ±0 | ±0% | 4,100 |
2007/09/12 | 1,024 | 1,040 | 1,020 | 1,040 | +9 | +0.9% | 5,500 |
2007/09/11 | 1,047 | 1,048 | 1,031 | 1,031 | +1 | +0.1% | 400 |
2007/09/10 | 1,051 | 1,051 | 1,030 | 1,030 | -30 | -2.8% | 4,400 |
2007/09/07 | 1,060 | 1,060 | 1,060 | 1,060 | +10 | +1% | 2,000 |
2007/09/06 | 1,060 | 1,060 | 1,050 | 1,050 | -20 | -1.9% | 5,800 |
2007/09/05 | 1,080 | 1,080 | 1,061 | 1,070 | -9 | -0.8% | 9,000 |
2007/09/04 | 1,079 | 1,079 | 1,050 | 1,079 | +9 | +0.8% | 2,700 |
2007/09/03 | 1,047 | 1,085 | 1,047 | 1,070 | +50 | +4.9% | 3,300 |
2007/08/31 | 1,019 | 1,040 | 1,017 | 1,020 | +7 | +0.7% | 4,100 |
2007/08/30 | 1,016 | 1,016 | 1,011 | 1,013 | -7 | -0.7% | 10,400 |
2007/08/29 | 1,023 | 1,035 | 1,014 | 1,020 | -5 | -0.5% | 12,600 |
2007/08/28 | 1,025 | 1,025 | 1,022 | 1,025 | -5 | -0.5% | 7,100 |
2007/08/27 | 1,035 | 1,052 | 1,025 | 1,030 | ±0 | ±0% | 12,800 |
2007/08/24 | 1,040 | 1,040 | 1,026 | 1,030 | -10 | -1% | 9,000 |
2007/08/23 | 1,049 | 1,061 | 1,025 | 1,040 | -13 | -1.2% | 24,700 |
2007/08/22 | 1,065 | 1,065 | 1,044 | 1,053 | -7 | -0.7% | 20,700 |
2007/08/21 | 1,060 | 1,060 | 1,059 | 1,060 | ±0 | ±0% | 5,000 |
2007/08/20 | 1,071 | 1,079 | 1,055 | 1,060 | +1 | +0.1% | 11,900 |
2007/08/17 | 1,070 | 1,100 | 1,055 | 1,059 | -21 | -1.9% | 11,700 |
2007/08/16 | 1,081 | 1,086 | 1,052 | 1,080 | -6 | -0.6% | 9,100 |
2007/08/15 | 1,099 | 1,100 | 1,086 | 1,086 | ±0 | ±0% | 7,400 |
2007/08/14 | 1,090 | 1,091 | 1,086 | 1,086 | -2 | -0.2% | 8,900 |
2007/08/13 | 1,100 | 1,110 | 1,086 | 1,088 | -12 | -1.1% | 10,500 |
2007/08/10 | 1,100 | 1,114 | 1,092 | 1,100 | -20 | -1.8% | 9,200 |
2007/08/09 | 1,102 | 1,128 | 1,100 | 1,120 | +1 | +0.1% | 12,700 |
2007/08/08 | 1,131 | 1,141 | 1,101 | 1,119 | -22 | -1.9% | 20,500 |
2007/08/07 | 1,149 | 1,149 | 1,140 | 1,141 | -8 | -0.7% | 3,700 |
2007/08/06 | 1,150 | 1,150 | 1,130 | 1,149 | -9 | -0.8% | 21,900 |
2007/08/03 | 1,158 | 1,165 | 1,158 | 1,158 | +8 | +0.7% | 7,500 |
2007/08/02 | 1,158 | 1,160 | 1,144 | 1,150 | -8 | -0.7% | 17,400 |
2007/08/01 | 1,158 | 1,160 | 1,157 | 1,158 | -2 | -0.2% | 11,200 |
2007/07/31 | 1,160 | 1,175 | 1,160 | 1,160 | ±0 | ±0% | 22,300 |
2007/07/30 | 1,192 | 1,192 | 1,125 | 1,160 | -52 | -4.3% | 41,000 |
2007/07/27 | 1,250 | 1,260 | 1,207 | 1,212 | -100 | -7.6% | 60,400 |
2007/07/26 | 1,310 | 1,312 | 1,304 | 1,312 | +5 | +0.4% | 3,200 |
2007/07/25 | 1,306 | 1,312 | 1,305 | 1,307 | -5 | -0.4% | 3,400 |
2007/07/24 | 1,309 | 1,319 | 1,309 | 1,312 | +3 | +0.2% | 6,100 |
2007/07/23 | 1,309 | 1,325 | 1,309 | 1,309 | ±0 | ±0% | 11,400 |
2007/07/20 | 1,309 | 1,320 | 1,300 | 1,309 | ±0 | ±0% | 8,300 |
2007/07/19 | 1,306 | 1,309 | 1,300 | 1,309 | ±0 | ±0% | 20,800 |
2007/07/18 | 1,310 | 1,315 | 1,309 | 1,309 | -10 | -0.8% | 7,400 |
2007/07/17 | 1,320 | 1,320 | 1,310 | 1,319 | -1 | -0.1% | 11,200 |
4351~
4400
件表示中 / 6990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 | 243,000円 | +10.1% | +21.1% | 4.12% | 17.84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 |
大木ヘルケア | 109,700円 | +4.2% | +9.4% | 2.37% | 4.89倍 | 0.48倍 |
|
一般用医薬品3大卸の一角。1658年創業。メーカー機能持つ子会社、大木製薬がPB展開 |
星医療 | 451,000円 | +1.1% | +4.3% | 1.55% | 9.54倍 | 0.76倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
英 和 | 234,200円 | +2.9% | +2.3% | 3.42% | 7.56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 |
中央魚 | 346,000円 | +0.1% | +2.6% | 3.47% | 5.52倍 | 0.44倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
市場注目の銘柄
チャート関連のコラム