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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 361 | 364 | 361 | 362 | -3 | -0.8% | 5,000 |
| 2003/01/22 | 369 | 369 | 365 | 365 | -2 | -0.5% | 5,000 |
| 2003/01/21 | 366 | 367 | 366 | 367 | +1 | +0.3% | 5,000 |
| 2003/01/20 | 363 | 366 | 362 | 366 | +4 | +1.1% | 23,000 |
| 2003/01/17 | 362 | 365 | 360 | 362 | +1 | +0.3% | 6,000 |
| 2003/01/16 | 364 | 364 | 361 | 361 | -2 | -0.6% | 4,000 |
| 2003/01/15 | 365 | 367 | 363 | 363 | -2 | -0.5% | 12,000 |
| 2003/01/14 | 362 | 365 | 361 | 365 | +4 | +1.1% | 8,000 |
| 2003/01/10 | 361 | 364 | 361 | 361 | -2 | -0.6% | 4,000 |
| 2003/01/09 | 362 | 365 | 362 | 363 | -1 | -0.3% | 37,000 |
| 2003/01/08 | 360 | 364 | 360 | 364 | +5 | +1.4% | 6,000 |
| 2003/01/07 | 357 | 359 | 357 | 359 | - | - | 4,000 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 359 | 359 | 351 | 351 | -4 | -1.1% | 13,000 |
| 2002/12/27 | 352 | 355 | 352 | 355 | ±0 | ±0% | 20,000 |
| 2002/12/26 | 350 | 355 | 350 | 355 | +5 | +1.4% | 7,000 |
| 2002/12/25 | 355 | 355 | 350 | 350 | -5 | -1.4% | 29,000 |
| 2002/12/24 | 353 | 355 | 352 | 355 | +3 | +0.9% | 26,000 |
| 2002/12/20 | 355 | 355 | 352 | 352 | +2 | +0.6% | 78,000 |
| 2002/12/19 | 350 | 350 | 350 | 350 | ±0 | ±0% | 338,000 |
| 2002/12/18 | 350 | 350 | 348 | 350 | -2 | -0.6% | 15,000 |
| 2002/12/17 | 350 | 353 | 350 | 352 | +2 | +0.6% | 22,000 |
| 2002/12/16 | 351 | 351 | 350 | 350 | -3 | -0.8% | 21,000 |
| 2002/12/13 | 350 | 353 | 350 | 353 | +9 | +2.6% | 49,000 |
| 2002/12/12 | 349 | 349 | 344 | 344 | -1 | -0.3% | 10,000 |
| 2002/12/11 | 350 | 350 | 344 | 345 | ±0 | ±0% | 28,000 |
| 2002/12/10 | 348 | 348 | 344 | 345 | ±0 | ±0% | 7,000 |
| 2002/12/09 | 343 | 345 | 342 | 345 | -3 | -0.9% | 15,000 |
| 2002/12/06 | 349 | 350 | 347 | 348 | -1 | -0.3% | 10,000 |
| 2002/12/05 | 353 | 358 | 348 | 349 | -4 | -1.1% | 18,000 |
| 2002/12/04 | 355 | 355 | 336 | 353 | -9 | -2.5% | 55,000 |
| 2002/12/03 | 361 | 371 | 361 | 362 | +6 | +1.7% | 85,000 |
| 2002/12/02 | 380 | 385 | 355 | 356 | +36 | +11.3% | 437,000 |
| 2002/11/29 | 323 | 325 | 320 | 320 | -1 | -0.3% | 14,000 |
| 2002/11/28 | 320 | 322 | 317 | 321 | -1 | -0.3% | 56,000 |
| 2002/11/27 | 324 | 325 | 322 | 322 | +2 | +0.6% | 18,000 |
| 2002/11/26 | 324 | 324 | 320 | 320 | +5 | +1.6% | 7,000 |
| 2002/11/25 | 310 | 320 | 310 | 315 | -4 | -1.3% | 24,000 |
| 2002/11/22 | 320 | 320 | 318 | 319 | +4 | +1.3% | 28,000 |
| 2002/11/21 | 315 | 315 | 312 | 315 | +4 | +1.3% | 9,000 |
| 2002/11/20 | 310 | 317 | 310 | 311 | +1 | +0.3% | 37,000 |
| 2002/11/19 | 315 | 320 | 305 | 310 | -10 | -3.1% | 46,000 |
| 2002/11/18 | 328 | 328 | 315 | 320 | -7 | -2.1% | 16,000 |
| 2002/11/15 | 334 | 334 | 325 | 327 | -12 | -3.5% | 28,000 |
| 2002/11/14 | 332 | 339 | 332 | 339 | -1 | -0.3% | 11,000 |
| 2002/11/13 | 327 | 340 | 327 | 340 | ±0 | ±0% | 10,000 |
| 2002/11/12 | 343 | 343 | 340 | 340 | -3 | -0.9% | 13,000 |
| 2002/11/11 | 350 | 350 | 343 | 343 | -2 | -0.6% | 7,000 |
| 2002/11/08 | 346 | 346 | 345 | 345 | -4 | -1.1% | 5,000 |
| 2002/11/07 | 349 | 349 | 349 | 349 | - | - | 2,000 |
5351～
5400
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
