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 |
|---|---|---|---|---|---|---|---|
| 2004/07/22 | 465 | 465 | 461 | 461 | -4 | -0.9% | 16,000 |
| 2004/07/21 | 468 | 468 | 465 | 465 | -1 | -0.2% | 28,000 |
| 2004/07/20 | 469 | 469 | 465 | 466 | +2 | +0.4% | 15,000 |
| 2004/07/16 | 463 | 464 | 461 | 464 | ±0 | ±0% | 7,000 |
| 2004/07/15 | 464 | 464 | 461 | 464 | ±0 | ±0% | 12,000 |
| 2004/07/14 | 462 | 464 | 462 | 464 | -1 | -0.2% | 10,000 |
| 2004/07/13 | 465 | 465 | 460 | 465 | ±0 | ±0% | 17,000 |
| 2004/07/12 | 464 | 465 | 464 | 465 | +1 | +0.2% | 6,000 |
| 2004/07/09 | 454 | 464 | 454 | 464 | ±0 | ±0% | 9,000 |
| 2004/07/08 | 464 | 464 | 464 | 464 | +4 | +0.9% | 8,000 |
| 2004/07/07 | 458 | 462 | 458 | 460 | -5 | -1.1% | 7,000 |
| 2004/07/06 | 461 | 465 | 458 | 465 | ±0 | ±0% | 22,000 |
| 2004/07/05 | 468 | 468 | 465 | 465 | -3 | -0.6% | 16,000 |
| 2004/07/02 | 469 | 469 | 465 | 468 | -2 | -0.4% | 6,000 |
| 2004/07/01 | 469 | 470 | 465 | 470 | +1 | +0.2% | 68,000 |
| 2004/06/30 | 469 | 469 | 465 | 469 | +1 | +0.2% | 31,000 |
| 2004/06/29 | 465 | 468 | 465 | 468 | ±0 | ±0% | 4,000 |
| 2004/06/28 | 469 | 469 | 465 | 468 | +1 | +0.2% | 7,000 |
| 2004/06/25 | 467 | 467 | 466 | 467 | +1 | +0.2% | 13,000 |
| 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 |
5151～
5200
件表示中 / 7005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 | 41,200円 | -2.3% | +58.9% | 2.43% | 14.61倍 | 0.36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 |
| 日新商事 | 114,100円 | +8.9% | +7.9% | 1.84% | 25.39倍 | 0.33倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| ナ・デックス | 94,700円 | +16.6% | +112.5% | 3.27% | 9.20倍 | 0.42倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| デンキョーＧ | - | +1.6% | +136.1% | - | - | - |
|
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 |
| 三栄コポ | 81,200円 | +0.4% | -39.5% | 3.82% | 12.87倍 | 0.58倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
