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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 424 | 429 | 421 | 429 | +4 | +0.9% | 8,000 |
| 2003/11/11 | 426 | 426 | 421 | 425 | -2 | -0.5% | 16,000 |
| 2003/11/10 | 427 | 427 | 427 | 427 | +2 | +0.5% | 1,000 |
| 2003/11/07 | 427 | 428 | 425 | 425 | ±0 | ±0% | 7,000 |
| 2003/11/06 | 425 | 426 | 425 | 425 | -11 | -2.5% | 13,000 |
| 2003/11/05 | 425 | 436 | 425 | 436 | +6 | +1.4% | 11,000 |
| 2003/11/04 | 426 | 430 | 415 | 430 | -5 | -1.1% | 27,000 |
| 2003/10/31 | 433 | 435 | 433 | 435 | +2 | +0.5% | 5,000 |
| 2003/10/30 | 430 | 433 | 430 | 433 | +3 | +0.7% | 3,000 |
| 2003/10/29 | 430 | 430 | 430 | 430 | ±0 | ±0% | 7,000 |
| 2003/10/28 | 429 | 440 | 427 | 430 | ±0 | ±0% | 12,000 |
| 2003/10/27 | 425 | 430 | 425 | 430 | -11 | -2.5% | 17,000 |
| 2003/10/24 | 448 | 448 | 441 | 441 | +16 | +3.8% | 11,000 |
| 2003/10/23 | 456 | 456 | 425 | 425 | -33 | -7.2% | 21,000 |
| 2003/10/22 | 458 | 460 | 458 | 458 | ±0 | ±0% | 8,000 |
| 2003/10/21 | 461 | 463 | 458 | 458 | -2 | -0.4% | 9,000 |
| 2003/10/20 | 458 | 460 | 458 | 460 | +11 | +2.4% | 13,000 |
| 2003/10/17 | 449 | 450 | 447 | 449 | -1 | -0.2% | 9,000 |
| 2003/10/16 | 454 | 454 | 447 | 450 | -3 | -0.7% | 30,000 |
| 2003/10/15 | 459 | 459 | 453 | 453 | -5 | -1.1% | 15,000 |
| 2003/10/14 | 469 | 469 | 458 | 458 | -11 | -2.3% | 11,000 |
| 2003/10/10 | 455 | 469 | 450 | 469 | +11 | +2.4% | 20,000 |
| 2003/10/09 | 456 | 458 | 450 | 458 | -2 | -0.4% | 26,000 |
| 2003/10/08 | 468 | 469 | 460 | 460 | -8 | -1.7% | 27,000 |
| 2003/10/07 | 468 | 470 | 468 | 468 | -2 | -0.4% | 16,000 |
| 2003/10/06 | 476 | 476 | 470 | 470 | -5 | -1.1% | 44,000 |
| 2003/10/03 | 470 | 475 | 466 | 475 | +4 | +0.8% | 20,000 |
| 2003/10/02 | 480 | 480 | 470 | 471 | -9 | -1.9% | 42,000 |
| 2003/10/01 | 485 | 488 | 480 | 480 | -8 | -1.6% | 50,000 |
| 2003/09/30 | 489 | 494 | 486 | 488 | -2 | -0.4% | 64,000 |
| 2003/09/29 | 481 | 495 | 481 | 490 | +10 | +2.1% | 96,000 |
| 2003/09/26 | 439 | 480 | 439 | 480 | +41 | +9.3% | 122,000 |
| 2003/09/25 | 437 | 439 | 431 | 439 | ±0 | ±0% | 36,000 |
| 2003/09/24 | 439 | 439 | 434 | 439 | ±0 | ±0% | 12,000 |
| 2003/09/22 | 446 | 446 | 436 | 439 | +7 | +1.6% | 19,000 |
| 2003/09/19 | 430 | 440 | 430 | 432 | -2 | -0.5% | 11,000 |
| 2003/09/18 | 435 | 435 | 430 | 434 | -1 | -0.2% | 9,000 |
| 2003/09/17 | 435 | 440 | 430 | 435 | ±0 | ±0% | 20,000 |
| 2003/09/16 | 438 | 440 | 435 | 435 | -3 | -0.7% | 8,000 |
| 2003/09/12 | 430 | 438 | 429 | 438 | +8 | +1.9% | 24,000 |
| 2003/09/11 | 425 | 431 | 425 | 430 | ±0 | ±0% | 12,000 |
| 2003/09/10 | 420 | 430 | 420 | 430 | +5 | +1.2% | 11,000 |
| 2003/09/09 | 425 | 425 | 418 | 425 | -4 | -0.9% | 9,000 |
| 2003/09/08 | 423 | 430 | 423 | 429 | +10 | +2.4% | 9,000 |
| 2003/09/05 | 418 | 419 | 415 | 419 | +6 | +1.5% | 25,000 |
| 2003/09/04 | 413 | 413 | 413 | 413 | -5 | -1.2% | 1,000 |
| 2003/09/03 | 420 | 420 | 414 | 418 | +2 | +0.5% | 17,000 |
| 2003/09/02 | 417 | 418 | 416 | 416 | -1 | -0.2% | 12,000 |
| 2003/09/01 | 420 | 420 | 411 | 417 | -2 | -0.5% | 18,000 |
| 2003/08/29 | 414 | 419 | 414 | 419 | -2 | -0.5% | 3,000 |
5151～
5200
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
