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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 516 | 516 | 501 | 509 | -6 | -1.2% | 58,000 |
| 2004/01/28 | 495 | 519 | 492 | 515 | +15 | +3% | 59,000 |
| 2004/01/27 | 500 | 504 | 489 | 500 | -6 | -1.2% | 127,000 |
| 2004/01/26 | 525 | 534 | 495 | 506 | -9 | -1.7% | 271,000 |
| 2004/01/23 | 493 | 515 | 493 | 515 | +25 | +5.1% | 127,000 |
| 2004/01/22 | 479 | 510 | 479 | 490 | +17 | +3.6% | 256,000 |
| 2004/01/21 | 480 | 482 | 473 | 473 | -5 | -1% | 117,000 |
| 2004/01/20 | 491 | 495 | 478 | 478 | -7 | -1.4% | 195,000 |
| 2004/01/19 | 476 | 485 | 472 | 485 | +16 | +3.4% | 161,000 |
| 2004/01/16 | 460 | 478 | 459 | 469 | +8 | +1.7% | 213,000 |
| 2004/01/15 | 457 | 461 | 450 | 461 | +4 | +0.9% | 198,000 |
| 2004/01/14 | 425 | 457 | 424 | 457 | +22 | +5.1% | 456,000 |
| 2004/01/13 | 442 | 442 | 430 | 435 | -8 | -1.8% | 124,000 |
| 2004/01/09 | 450 | 450 | 443 | 443 | -8 | -1.8% | 76,000 |
| 2004/01/08 | 458 | 461 | 450 | 451 | -6 | -1.3% | 154,000 |
| 2004/01/07 | 464 | 469 | 452 | 457 | -8 | -1.7% | 61,000 |
| 2004/01/06 | 467 | 480 | 463 | 465 | +5 | +1.1% | 37,000 |
| 2004/01/05 | 445 | 460 | 445 | 460 | +16 | +3.6% | 20,000 |
| 2003/12/30 | 444 | 444 | 444 | 444 | +2 | +0.5% | 1,000 |
| 2003/12/29 | 440 | 442 | 440 | 442 | +3 | +0.7% | 4,000 |
| 2003/12/26 | 436 | 439 | 436 | 439 | +1 | +0.2% | 3,000 |
| 2003/12/25 | 442 | 442 | 438 | 438 | +1 | +0.2% | 9,000 |
| 2003/12/24 | 445 | 445 | 437 | 437 | +1 | +0.2% | 3,000 |
| 2003/12/22 | 445 | 445 | 435 | 436 | -4 | -0.9% | 21,000 |
| 2003/12/19 | 436 | 443 | 436 | 440 | +2 | +0.5% | 13,000 |
| 2003/12/18 | 437 | 438 | 434 | 438 | +4 | +0.9% | 14,000 |
| 2003/12/17 | 436 | 436 | 430 | 434 | +3 | +0.7% | 7,000 |
| 2003/12/16 | 434 | 434 | 431 | 431 | -3 | -0.7% | 18,000 |
| 2003/12/15 | 431 | 434 | 428 | 434 | +4 | +0.9% | 8,000 |
| 2003/12/12 | 430 | 430 | 430 | 430 | +5 | +1.2% | 16,000 |
| 2003/12/11 | 440 | 440 | 425 | 425 | -5 | -1.2% | 22,000 |
| 2003/12/10 | 434 | 434 | 426 | 430 | -4 | -0.9% | 7,000 |
| 2003/12/09 | 432 | 434 | 432 | 434 | -1 | -0.2% | 2,000 |
| 2003/12/08 | 435 | 435 | 435 | 435 | - | - | 1,000 |
| 2003/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/04 | 436 | 437 | 436 | 437 | +6 | +1.4% | 2,000 |
| 2003/12/03 | 431 | 431 | 431 | 431 | +1 | +0.2% | 2,000 |
| 2003/12/02 | 430 | 430 | 430 | 430 | -2 | -0.5% | 1,000 |
| 2003/12/01 | 428 | 432 | 421 | 432 | ±0 | ±0% | 10,000 |
| 2003/11/28 | 432 | 432 | 432 | 432 | +2 | +0.5% | 1,000 |
| 2003/11/27 | 430 | 430 | 430 | 430 | ±0 | ±0% | 3,000 |
| 2003/11/26 | 428 | 430 | 428 | 430 | +4 | +0.9% | 2,000 |
| 2003/11/25 | 439 | 439 | 426 | 426 | -8 | -1.8% | 15,000 |
| 2003/11/21 | 432 | 434 | 430 | 434 | +4 | +0.9% | 6,000 |
| 2003/11/20 | 440 | 440 | 430 | 430 | ±0 | ±0% | 15,000 |
| 2003/11/19 | 432 | 435 | 426 | 430 | -9 | -2.1% | 19,000 |
| 2003/11/18 | 421 | 439 | 421 | 439 | +14 | +3.3% | 20,000 |
| 2003/11/17 | 430 | 430 | 425 | 425 | -18 | -4.1% | 27,000 |
| 2003/11/14 | 447 | 448 | 438 | 443 | -7 | -1.6% | 11,000 |
| 2003/11/13 | 429 | 450 | 429 | 450 | +21 | +4.9% | 6,000 |
5101～
5150
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
