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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 331 | 331 | 328 | 328 | -2 | -0.6% | 15,000 |
| 2001/08/16 | 330 | 330 | 330 | 330 | -1 | -0.3% | 5,000 |
| 2001/08/15 | 331 | 331 | 331 | 331 | +1 | +0.3% | 1,000 |
| 2001/08/14 | 330 | 333 | 330 | 330 | ±0 | ±0% | 16,000 |
| 2001/08/13 | 331 | 331 | 330 | 330 | -2 | -0.6% | 11,000 |
| 2001/08/10 | 332 | 332 | 332 | 332 | ±0 | ±0% | 6,000 |
| 2001/08/09 | 331 | 332 | 330 | 332 | +1 | +0.3% | 17,000 |
| 2001/08/08 | 331 | 331 | 331 | 331 | -1 | -0.3% | 3,000 |
| 2001/08/07 | 331 | 332 | 331 | 332 | +1 | +0.3% | 3,000 |
| 2001/08/06 | 331 | 331 | 331 | 331 | -2 | -0.6% | 7,000 |
| 2001/08/03 | 333 | 333 | 333 | 333 | +3 | +0.9% | 2,000 |
| 2001/08/02 | 334 | 334 | 330 | 330 | -1 | -0.3% | 20,000 |
| 2001/08/01 | 331 | 331 | 330 | 331 | -4 | -1.2% | 8,000 |
| 2001/07/31 | 335 | 335 | 335 | 335 | - | - | 3,000 |
| 2001/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/27 | 331 | 331 | 331 | 331 | ±0 | ±0% | 7,000 |
| 2001/07/26 | 331 | 335 | 331 | 331 | -2 | -0.6% | 38,000 |
| 2001/07/25 | 335 | 335 | 333 | 333 | +3 | +0.9% | 17,000 |
| 2001/07/24 | 340 | 340 | 330 | 330 | -15 | -4.3% | 226,000 |
| 2001/07/23 | 350 | 350 | 345 | 345 | +4 | +1.2% | 12,000 |
| 2001/07/19 | 341 | 341 | 341 | 341 | +1 | +0.3% | 3,000 |
| 2001/07/18 | 340 | 340 | 340 | 340 | +3 | +0.9% | 3,000 |
| 2001/07/17 | 337 | 337 | 337 | 337 | +2 | +0.6% | 1,000 |
| 2001/07/16 | 335 | 335 | 335 | 335 | +2 | +0.6% | 1,000 |
| 2001/07/13 | 333 | 333 | 333 | 333 | -7 | -2.1% | 1,000 |
| 2001/07/12 | 340 | 340 | 340 | 340 | ±0 | ±0% | 4,000 |
| 2001/07/11 | 341 | 341 | 340 | 340 | ±0 | ±0% | 2,000 |
| 2001/07/10 | 341 | 341 | 340 | 340 | -1 | -0.3% | 4,000 |
| 2001/07/09 | 343 | 343 | 341 | 341 | -8 | -2.3% | 8,000 |
| 2001/07/06 | 349 | 349 | 349 | 349 | ±0 | ±0% | 4,000 |
| 2001/07/05 | 350 | 350 | 349 | 349 | -1 | -0.3% | 6,000 |
| 2001/07/04 | 350 | 350 | 350 | 350 | -3 | -0.8% | 4,000 |
| 2001/07/03 | 353 | 353 | 353 | 353 | +10 | +2.9% | 2,000 |
| 2001/07/02 | 375 | 375 | 343 | 343 | +3 | +0.9% | 71,000 |
| 2001/06/29 | 339 | 340 | 337 | 340 | +1 | +0.3% | 19,000 |
| 2001/06/28 | 335 | 339 | 334 | 339 | +5 | +1.5% | 10,000 |
| 2001/06/27 | 334 | 334 | 334 | 334 | ±0 | ±0% | 4,000 |
| 2001/06/26 | 330 | 334 | 330 | 334 | +8 | +2.5% | 2,000 |
| 2001/06/25 | 326 | 326 | 326 | 326 | ±0 | ±0% | 13,000 |
| 2001/06/22 | 335 | 335 | 326 | 326 | -9 | -2.7% | 4,000 |
| 2001/06/21 | 331 | 335 | 331 | 335 | +4 | +1.2% | 6,000 |
| 2001/06/20 | 339 | 339 | 331 | 331 | ±0 | ±0% | 13,000 |
| 2001/06/19 | 331 | 331 | 331 | 331 | +1 | +0.3% | 3,000 |
| 2001/06/18 | 326 | 330 | 326 | 330 | +5 | +1.5% | 2,000 |
| 2001/06/15 | 328 | 328 | 325 | 325 | -5 | -1.5% | 6,000 |
| 2001/06/14 | 335 | 335 | 330 | 330 | -5 | -1.5% | 5,000 |
| 2001/06/13 | 335 | 335 | 335 | 335 | ±0 | ±0% | 2,000 |
| 2001/06/12 | 328 | 335 | 328 | 335 | -9 | -2.6% | 4,000 |
| 2001/06/11 | 344 | 344 | 344 | 344 | +16 | +4.9% | 20,000 |
| 2001/06/08 | 325 | 328 | 325 | 328 | +1 | +0.3% | 9,000 |
5701～
5750
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
