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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 352 | 352 | 352 | 352 | ±0 | ±0% | 2,000 |
| 2002/08/21 | 350 | 352 | 350 | 352 | +2 | +0.6% | 3,000 |
| 2002/08/20 | 355 | 355 | 350 | 350 | ±0 | ±0% | 13,000 |
| 2002/08/19 | 350 | 352 | 350 | 350 | ±0 | ±0% | 5,000 |
| 2002/08/16 | 350 | 350 | 350 | 350 | ±0 | ±0% | 1,000 |
| 2002/08/15 | 350 | 350 | 350 | 350 | +4 | +1.2% | 15,000 |
| 2002/08/14 | 346 | 346 | 346 | 346 | -4 | -1.1% | 1,000 |
| 2002/08/13 | 350 | 350 | 350 | 350 | ±0 | ±0% | 1,000 |
| 2002/08/12 | 350 | 350 | 347 | 350 | +4 | +1.2% | 8,000 |
| 2002/08/09 | 346 | 346 | 346 | 346 | ±0 | ±0% | 2,000 |
| 2002/08/08 | 352 | 352 | 346 | 346 | -9 | -2.5% | 7,000 |
| 2002/08/07 | 355 | 355 | 355 | 355 | +2 | +0.6% | 2,000 |
| 2002/08/06 | 355 | 355 | 353 | 353 | -7 | -1.9% | 3,000 |
| 2002/08/05 | 355 | 360 | 355 | 360 | +5 | +1.4% | 6,000 |
| 2002/08/02 | 355 | 355 | 355 | 355 | - | - | 2,000 |
| 2002/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/31 | 351 | 359 | 350 | 359 | +7 | +2% | 7,000 |
| 2002/07/30 | 358 | 358 | 352 | 352 | -6 | -1.7% | 3,000 |
| 2002/07/29 | 358 | 358 | 358 | 358 | -4 | -1.1% | 1,000 |
| 2002/07/26 | 364 | 370 | 362 | 362 | -2 | -0.5% | 31,000 |
| 2002/07/25 | 365 | 365 | 362 | 364 | +2 | +0.6% | 19,000 |
| 2002/07/24 | 358 | 365 | 358 | 362 | +7 | +2% | 17,000 |
| 2002/07/23 | 364 | 364 | 355 | 355 | -9 | -2.5% | 9,000 |
| 2002/07/22 | 369 | 369 | 362 | 364 | +2 | +0.6% | 18,000 |
| 2002/07/19 | 364 | 365 | 362 | 362 | -3 | -0.8% | 15,000 |
| 2002/07/18 | 364 | 365 | 364 | 365 | +5 | +1.4% | 9,000 |
| 2002/07/17 | 360 | 360 | 360 | 360 | ±0 | ±0% | 9,000 |
| 2002/07/16 | 358 | 368 | 355 | 360 | +2 | +0.6% | 25,000 |
| 2002/07/15 | 358 | 360 | 358 | 358 | ±0 | ±0% | 16,000 |
| 2002/07/12 | 364 | 364 | 358 | 358 | -7 | -1.9% | 19,000 |
| 2002/07/11 | 355 | 365 | 355 | 365 | +6 | +1.7% | 33,000 |
| 2002/07/10 | 357 | 359 | 355 | 359 | +3 | +0.8% | 10,000 |
| 2002/07/09 | 355 | 357 | 350 | 356 | +6 | +1.7% | 18,000 |
| 2002/07/08 | 363 | 363 | 350 | 350 | -1 | -0.3% | 15,000 |
| 2002/07/05 | 360 | 360 | 351 | 351 | -11 | -3% | 15,000 |
| 2002/07/04 | 368 | 368 | 360 | 362 | -8 | -2.2% | 22,000 |
| 2002/07/03 | 360 | 370 | 360 | 370 | +12 | +3.4% | 99,000 |
| 2002/07/02 | 355 | 358 | 349 | 358 | +13 | +3.8% | 118,000 |
| 2002/07/01 | 348 | 349 | 345 | 345 | -3 | -0.9% | 18,000 |
| 2002/06/28 | 347 | 348 | 341 | 348 | +8 | +2.4% | 15,000 |
| 2002/06/27 | 340 | 341 | 340 | 340 | ±0 | ±0% | 4,000 |
| 2002/06/26 | 345 | 345 | 340 | 340 | -4 | -1.2% | 17,000 |
| 2002/06/25 | 349 | 349 | 344 | 344 | -1 | -0.3% | 12,000 |
| 2002/06/24 | 350 | 350 | 335 | 345 | -3 | -0.9% | 26,000 |
| 2002/06/21 | 348 | 350 | 345 | 348 | +10 | +3% | 30,000 |
| 2002/06/20 | 344 | 344 | 335 | 338 | -7 | -2% | 15,000 |
| 2002/06/19 | 335 | 345 | 333 | 345 | +14 | +4.2% | 19,000 |
| 2002/06/18 | 332 | 332 | 331 | 331 | ±0 | ±0% | 2,000 |
| 2002/06/17 | 343 | 343 | 331 | 331 | -11 | -3.2% | 23,000 |
| 2002/06/14 | 346 | 346 | 342 | 342 | -4 | -1.2% | 20,000 |
5451～
5500
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
