中山福の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 379 | 380 | 376 | 376 | -3 | -0.8% | 10,200 |
| 2025/04/02 | 381 | 381 | 379 | 379 | -1 | -0.3% | 11,200 |
| 2025/04/01 | 382 | 386 | 380 | 380 | -3 | -0.8% | 10,300 |
| 2025/03/31 | 382 | 385 | 379 | 383 | +1 | +0.3% | 19,800 |
| 2025/03/28 | 383 | 388 | 379 | 382 | -19 | -4.7% | 47,900 |
| 2025/03/27 | 397 | 401 | 397 | 401 | +4 | +1% | 87,800 |
| 2025/03/26 | 397 | 399 | 396 | 397 | +3 | +0.8% | 23,600 |
| 2025/03/25 | 400 | 401 | 394 | 394 | -6 | -1.5% | 46,300 |
| 2025/03/24 | 401 | 402 | 398 | 400 | +1 | +0.3% | 31,800 |
| 2025/03/21 | 400 | 400 | 398 | 399 | +1 | +0.3% | 36,400 |
| 2025/03/19 | 398 | 399 | 395 | 398 | +3 | +0.8% | 30,300 |
| 2025/03/18 | 390 | 395 | 389 | 395 | +5 | +1.3% | 22,200 |
| 2025/03/17 | 386 | 390 | 386 | 390 | +5 | +1.3% | 47,700 |
| 2025/03/14 | 384 | 386 | 383 | 385 | +2 | +0.5% | 10,200 |
| 2025/03/13 | 386 | 387 | 383 | 383 | -3 | -0.8% | 23,100 |
| 2025/03/12 | 386 | 386 | 383 | 386 | +3 | +0.8% | 21,200 |
| 2025/03/11 | 385 | 386 | 382 | 383 | -2 | -0.5% | 20,500 |
| 2025/03/10 | 386 | 386 | 381 | 385 | ±0 | ±0% | 110,100 |
| 2025/03/07 | 381 | 386 | 381 | 385 | +4 | +1% | 32,400 |
| 2025/03/06 | 380 | 381 | 379 | 381 | +1 | +0.3% | 15,500 |
| 2025/03/05 | 378 | 380 | 376 | 380 | +2 | +0.5% | 18,200 |
| 2025/03/04 | 375 | 378 | 375 | 378 | +1 | +0.3% | 13,900 |
| 2025/03/03 | 370 | 377 | 370 | 377 | +8 | +2.2% | 44,200 |
| 2025/02/28 | 369 | 369 | 365 | 369 | +1 | +0.3% | 13,800 |
| 2025/02/27 | 366 | 369 | 364 | 368 | +4 | +1.1% | 17,600 |
| 2025/02/26 | 367 | 367 | 364 | 364 | -3 | -0.8% | 7,700 |
| 2025/02/25 | 369 | 369 | 367 | 367 | +1 | +0.3% | 9,300 |
| 2025/02/21 | 368 | 368 | 365 | 366 | ±0 | ±0% | 8,500 |
| 2025/02/20 | 368 | 369 | 364 | 366 | -2 | -0.5% | 19,700 |
| 2025/02/19 | 370 | 370 | 364 | 368 | ±0 | ±0% | 22,300 |
| 2025/02/18 | 367 | 369 | 366 | 368 | +2 | +0.5% | 18,200 |
| 2025/02/17 | 365 | 366 | 364 | 366 | +2 | +0.5% | 6,900 |
| 2025/02/14 | 363 | 364 | 362 | 364 | +1 | +0.3% | 5,500 |
| 2025/02/13 | 361 | 363 | 361 | 363 | +2 | +0.6% | 7,900 |
| 2025/02/12 | 361 | 362 | 360 | 361 | ±0 | ±0% | 14,500 |
| 2025/02/10 | 358 | 361 | 357 | 361 | +5 | +1.4% | 12,100 |
| 2025/02/07 | 357 | 358 | 356 | 356 | -1 | -0.3% | 7,700 |
| 2025/02/06 | 356 | 358 | 355 | 357 | +1 | +0.3% | 11,100 |
| 2025/02/05 | 354 | 356 | 354 | 356 | +1 | +0.3% | 5,200 |
| 2025/02/04 | 352 | 355 | 352 | 355 | +5 | +1.4% | 12,300 |
| 2025/02/03 | 354 | 355 | 349 | 350 | -4 | -1.1% | 45,500 |
| 2025/01/31 | 353 | 354 | 351 | 354 | +9 | +2.6% | 88,400 |
| 2025/01/30 | 357 | 357 | 345 | 345 | -12 | -3.4% | 276,800 |
| 2025/01/29 | 360 | 360 | 357 | 357 | -2 | -0.6% | 17,200 |
| 2025/01/28 | 359 | 360 | 358 | 359 | ±0 | ±0% | 10,300 |
| 2025/01/27 | 362 | 363 | 359 | 359 | -3 | -0.8% | 13,500 |
| 2025/01/24 | 361 | 362 | 359 | 362 | +1 | +0.3% | 14,900 |
| 2025/01/23 | 359 | 361 | 359 | 361 | +2 | +0.6% | 11,600 |
| 2025/01/22 | 357 | 359 | 356 | 359 | +1 | +0.3% | 11,200 |
| 2025/01/21 | 358 | 358 | 355 | 358 | +1 | +0.3% | 36,900 |
1～
50
件表示中 / 6922件
類似銘柄と比較する
現在ご覧いただいている「中山福」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 |
|---|---|---|---|---|---|---|---|---|
| 中山福 | 37,200円 | +0.5% | - | 2.69% | 13.33倍 | 0.32倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| デンキョーＧ | 117,100円 | +2.6% | - | 3.42% | 22.84倍 | 0.27倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| オータケ | 177,700円 | - | - | 1.97% | 8.92倍 | 0.47倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| ＭＥＲＦ | 51,500円 | -5.9% | -57.7% | 3.88% | 24.77倍 | 0.77倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
