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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 464 | 466 | 464 | 466 | -1 | -0.2% | 22,000 |
| 2004/06/23 | 461 | 467 | 461 | 467 | +5 | +1.1% | 46,000 |
| 2004/06/22 | 466 | 466 | 461 | 462 | +1 | +0.2% | 24,000 |
| 2004/06/21 | 461 | 461 | 460 | 461 | +1 | +0.2% | 10,000 |
| 2004/06/18 | 459 | 465 | 458 | 460 | +8 | +1.8% | 47,000 |
| 2004/06/17 | 453 | 453 | 452 | 452 | ±0 | ±0% | 4,000 |
| 2004/06/16 | 450 | 452 | 450 | 452 | +4 | +0.9% | 6,000 |
| 2004/06/15 | 448 | 448 | 448 | 448 | ±0 | ±0% | 11,000 |
| 2004/06/14 | 452 | 452 | 448 | 448 | -2 | -0.4% | 17,000 |
| 2004/06/11 | 450 | 450 | 450 | 450 | ±0 | ±0% | 6,000 |
| 2004/06/10 | 451 | 451 | 447 | 450 | +1 | +0.2% | 9,000 |
| 2004/06/09 | 447 | 449 | 447 | 449 | +2 | +0.4% | 4,000 |
| 2004/06/08 | 445 | 447 | 444 | 447 | +1 | +0.2% | 14,000 |
| 2004/06/07 | 442 | 446 | 442 | 446 | -2 | -0.4% | 20,000 |
| 2004/06/04 | 446 | 448 | 446 | 448 | -2 | -0.4% | 10,000 |
| 2004/06/03 | 450 | 450 | 447 | 450 | +2 | +0.4% | 8,000 |
| 2004/06/02 | 453 | 453 | 446 | 448 | -3 | -0.7% | 8,000 |
| 2004/06/01 | 451 | 451 | 451 | 451 | -1 | -0.2% | 5,000 |
| 2004/05/31 | 452 | 452 | 452 | 452 | ±0 | ±0% | 1,000 |
| 2004/05/28 | 444 | 452 | 444 | 452 | ±0 | ±0% | 2,000 |
| 2004/05/27 | 451 | 452 | 451 | 452 | -5 | -1.1% | 2,000 |
| 2004/05/26 | 455 | 457 | 455 | 457 | -2 | -0.4% | 3,000 |
| 2004/05/25 | 459 | 459 | 459 | 459 | -1 | -0.2% | 8,000 |
| 2004/05/24 | 450 | 460 | 450 | 460 | +12 | +2.7% | 11,000 |
| 2004/05/21 | 440 | 448 | 440 | 448 | +11 | +2.5% | 8,000 |
| 2004/05/20 | 440 | 440 | 433 | 437 | +5 | +1.2% | 20,000 |
| 2004/05/19 | 424 | 440 | 424 | 432 | +7 | +1.6% | 13,000 |
| 2004/05/18 | 424 | 425 | 415 | 425 | -5 | -1.2% | 34,000 |
| 2004/05/17 | 441 | 441 | 419 | 430 | -11 | -2.5% | 53,000 |
| 2004/05/14 | 443 | 444 | 441 | 441 | -1 | -0.2% | 11,000 |
| 2004/05/13 | 455 | 455 | 442 | 442 | -8 | -1.8% | 9,000 |
| 2004/05/12 | 445 | 450 | 442 | 450 | +16 | +3.7% | 10,000 |
| 2004/05/11 | 431 | 435 | 431 | 434 | +3 | +0.7% | 18,000 |
| 2004/05/10 | 456 | 456 | 431 | 431 | -32 | -6.9% | 46,000 |
| 2004/05/07 | 463 | 463 | 458 | 463 | +2 | +0.4% | 15,000 |
| 2004/05/06 | 461 | 463 | 460 | 461 | +1 | +0.2% | 18,000 |
| 2004/04/30 | 461 | 464 | 460 | 460 | -5 | -1.1% | 22,000 |
| 2004/04/28 | 464 | 465 | 460 | 465 | ±0 | ±0% | 25,000 |
| 2004/04/27 | 466 | 467 | 460 | 465 | -5 | -1.1% | 44,000 |
| 2004/04/26 | 471 | 472 | 466 | 470 | ±0 | ±0% | 22,000 |
| 2004/04/23 | 471 | 471 | 469 | 470 | -1 | -0.2% | 14,000 |
| 2004/04/22 | 473 | 473 | 470 | 471 | -2 | -0.4% | 14,000 |
| 2004/04/21 | 471 | 473 | 470 | 473 | -1 | -0.2% | 4,000 |
| 2004/04/20 | 474 | 474 | 472 | 474 | +4 | +0.9% | 22,000 |
| 2004/04/19 | 471 | 471 | 469 | 470 | ±0 | ±0% | 14,000 |
| 2004/04/16 | 472 | 473 | 470 | 470 | ±0 | ±0% | 22,000 |
| 2004/04/15 | 472 | 473 | 470 | 470 | -1 | -0.2% | 28,000 |
| 2004/04/14 | 465 | 471 | 465 | 471 | +7 | +1.5% | 27,000 |
| 2004/04/13 | 466 | 469 | 464 | 464 | -2 | -0.4% | 52,000 |
| 2004/04/12 | 464 | 470 | 464 | 466 | ±0 | ±0% | 29,000 |
5001～
5050
件表示中 / 6836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 | 36,600円 | +0.5% | - | 2.73% | 13.11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 |
| 築地魚 | 331,500円 | +2.2% | +360.5% | 1.06% | 29.82倍 | 1.18倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| ＮａＩＴＯ | 13,100円 | -0.2% | -0.4% | 2.29% | 20.50倍 | 0.57倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| コスモ・バイオ | 117,100円 | +4.9% | -31.1% | 4.27% | 21.77倍 | 0.73倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
市場注目の銘柄
チャート関連のコラム
