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 |
---|---|---|---|---|---|---|---|
2006/08/23 | 1,496 | 1,514 | 1,496 | 1,514 | +23 | +1.5% | 3,600 |
2006/08/22 | 1,508 | 1,509 | 1,491 | 1,491 | ±0 | ±0% | 9,600 |
2006/08/21 | 1,506 | 1,507 | 1,491 | 1,491 | +1 | +0.1% | 1,800 |
2006/08/18 | 1,499 | 1,506 | 1,424 | 1,490 | -6 | -0.4% | 6,400 |
2006/08/17 | 1,448 | 1,496 | 1,444 | 1,496 | +67 | +4.7% | 7,400 |
2006/08/16 | 1,402 | 1,449 | 1,402 | 1,429 | +31 | +2.2% | 6,700 |
2006/08/15 | 1,378 | 1,400 | 1,378 | 1,398 | +22 | +1.6% | 6,400 |
2006/08/14 | 1,364 | 1,380 | 1,364 | 1,376 | -1 | -0.1% | 4,900 |
2006/08/11 | 1,404 | 1,404 | 1,352 | 1,377 | -27 | -1.9% | 14,900 |
2006/08/10 | 1,415 | 1,415 | 1,404 | 1,404 | -11 | -0.8% | 2,800 |
2006/08/09 | 1,406 | 1,416 | 1,404 | 1,415 | -4 | -0.3% | 2,800 |
2006/08/08 | 1,410 | 1,419 | 1,405 | 1,419 | +9 | +0.6% | 400 |
2006/08/07 | 1,415 | 1,428 | 1,408 | 1,410 | +2 | +0.1% | 1,900 |
2006/08/04 | 1,420 | 1,422 | 1,405 | 1,408 | -21 | -1.5% | 5,500 |
2006/08/03 | 1,435 | 1,437 | 1,421 | 1,429 | -12 | -0.8% | 7,400 |
2006/08/02 | 1,450 | 1,450 | 1,430 | 1,441 | -14 | -1% | 7,700 |
2006/08/01 | 1,455 | 1,455 | 1,455 | 1,455 | -1 | -0.1% | 500 |
2006/07/31 | 1,456 | 1,460 | 1,450 | 1,456 | +13 | +0.9% | 2,000 |
2006/07/28 | 1,440 | 1,450 | 1,435 | 1,443 | -17 | -1.2% | 3,000 |
2006/07/27 | 1,460 | 1,460 | 1,441 | 1,460 | -20 | -1.4% | 4,100 |
2006/07/26 | 1,510 | 1,515 | 1,480 | 1,480 | -20 | -1.3% | 3,100 |
2006/07/25 | 1,520 | 1,520 | 1,500 | 1,500 | +1 | +0.1% | 3,500 |
2006/07/24 | 1,500 | 1,515 | 1,499 | 1,499 | +19 | +1.3% | 1,300 |
2006/07/21 | 1,467 | 1,490 | 1,467 | 1,480 | +18 | +1.2% | 2,200 |
2006/07/20 | 1,446 | 1,463 | 1,445 | 1,462 | +18 | +1.2% | 6,000 |
2006/07/19 | 1,470 | 1,470 | 1,443 | 1,444 | -27 | -1.8% | 3,700 |
2006/07/18 | 1,500 | 1,500 | 1,471 | 1,471 | -39 | -2.6% | 3,100 |
2006/07/14 | 1,510 | 1,518 | 1,500 | 1,510 | -9 | -0.6% | 3,400 |
2006/07/13 | 1,529 | 1,529 | 1,512 | 1,519 | -23 | -1.5% | 3,300 |
2006/07/12 | 1,555 | 1,555 | 1,536 | 1,542 | -18 | -1.2% | 2,600 |
2006/07/11 | 1,560 | 1,561 | 1,560 | 1,560 | -20 | -1.3% | 1,400 |
2006/07/10 | 1,559 | 1,580 | 1,549 | 1,580 | +10 | +0.6% | 3,100 |
2006/07/07 | 1,614 | 1,614 | 1,570 | 1,570 | -1 | -0.1% | 4,700 |
2006/07/06 | 1,599 | 1,599 | 1,562 | 1,571 | -36 | -2.2% | 3,200 |
2006/07/05 | 1,610 | 1,615 | 1,606 | 1,607 | -2 | -0.1% | 4,300 |
2006/07/04 | 1,605 | 1,614 | 1,600 | 1,609 | +24 | +1.5% | 3,900 |
2006/07/03 | 1,550 | 1,585 | 1,550 | 1,585 | +39 | +2.5% | 6,600 |
2006/06/30 | 1,537 | 1,546 | 1,522 | 1,546 | +34 | +2.2% | 2,600 |
2006/06/29 | 1,510 | 1,513 | 1,506 | 1,512 | +1 | +0.1% | 6,800 |
2006/06/28 | 1,520 | 1,520 | 1,506 | 1,511 | -14 | -0.9% | 2,100 |
2006/06/27 | 1,555 | 1,565 | 1,501 | 1,525 | -60 | -3.8% | 24,000 |
2006/06/26 | 1,557 | 1,589 | 1,557 | 1,585 | +25 | +1.6% | 4,700 |
2006/06/23 | 1,570 | 1,580 | 1,560 | 1,560 | -10 | -0.6% | 1,900 |
2006/06/22 | 1,600 | 1,600 | 1,568 | 1,570 | ±0 | ±0% | 12,100 |
2006/06/21 | 1,581 | 1,591 | 1,561 | 1,570 | +10 | +0.6% | 14,000 |
2006/06/20 | 1,610 | 1,640 | 1,550 | 1,560 | -70 | -4.3% | 34,100 |
2006/06/19 | 1,600 | 1,636 | 1,600 | 1,630 | +90 | +5.8% | 7,600 |
2006/06/16 | 1,546 | 1,555 | 1,530 | 1,540 | +44 | +2.9% | 20,300 |
2006/06/15 | 1,475 | 1,519 | 1,475 | 1,496 | +41 | +2.8% | 13,000 |
2006/06/14 | 1,449 | 1,462 | 1,419 | 1,455 | +3 | +0.2% | 19,800 |
4651~
4700
件表示中 / 7021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 | 242,600円 | +10.1% | +21.1% | 4.12% | 17.83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 |
丸藤パ | 391,000円 | +2.9% | +1.1% | 3.32% | 9.92倍 | 0.45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 |
タキヒヨー | 177,900円 | +0.6% | +11.9% | 2.25% | 12.33倍 | 0.51倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
英 和 | 233,600円 | +2.9% | +2.3% | 3.42% | 7.54倍 | 0.87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