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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 311 | 312 | 310 | 312 | +1 | +0.3% | 17,900 |
| 2022/08/25 | 311 | 311 | 309 | 311 | +1 | +0.3% | 18,000 |
| 2022/08/24 | 309 | 311 | 307 | 310 | +2 | +0.6% | 30,600 |
| 2022/08/23 | 310 | 311 | 308 | 308 | -1 | -0.3% | 23,700 |
| 2022/08/22 | 310 | 311 | 308 | 309 | -1 | -0.3% | 24,200 |
| 2022/08/19 | 310 | 310 | 308 | 310 | +1 | +0.3% | 40,900 |
| 2022/08/18 | 307 | 309 | 306 | 309 | +2 | +0.7% | 28,700 |
| 2022/08/17 | 307 | 309 | 307 | 307 | ±0 | ±0% | 25,400 |
| 2022/08/16 | 305 | 307 | 305 | 307 | +2 | +0.7% | 12,700 |
| 2022/08/15 | 308 | 309 | 305 | 305 | -3 | -1% | 26,100 |
| 2022/08/12 | 306 | 308 | 305 | 308 | +2 | +0.7% | 32,200 |
| 2022/08/10 | 304 | 306 | 303 | 306 | +1 | +0.3% | 17,200 |
| 2022/08/09 | 304 | 305 | 303 | 305 | ±0 | ±0% | 35,200 |
| 2022/08/08 | 304 | 306 | 304 | 305 | -1 | -0.3% | 38,100 |
| 2022/08/05 | 305 | 306 | 304 | 306 | ±0 | ±0% | 52,100 |
| 2022/08/04 | 308 | 308 | 305 | 306 | -2 | -0.6% | 33,200 |
| 2022/08/03 | 308 | 309 | 305 | 308 | ±0 | ±0% | 81,300 |
| 2022/08/02 | 311 | 311 | 308 | 308 | -2 | -0.6% | 54,000 |
| 2022/08/01 | 313 | 313 | 310 | 310 | -1 | -0.3% | 53,000 |
| 2022/07/29 | 313 | 314 | 310 | 311 | -3 | -1% | 66,700 |
| 2022/07/28 | 316 | 317 | 312 | 314 | -1 | -0.3% | 46,700 |
| 2022/07/27 | 318 | 318 | 315 | 315 | -2 | -0.6% | 12,800 |
| 2022/07/26 | 316 | 318 | 316 | 317 | +1 | +0.3% | 8,100 |
| 2022/07/25 | 317 | 318 | 315 | 316 | -1 | -0.3% | 22,700 |
| 2022/07/22 | 316 | 318 | 315 | 317 | +1 | +0.3% | 24,300 |
| 2022/07/21 | 313 | 317 | 313 | 316 | +2 | +0.6% | 28,100 |
| 2022/07/20 | 313 | 314 | 312 | 314 | +2 | +0.6% | 60,400 |
| 2022/07/19 | 313 | 314 | 310 | 312 | -1 | -0.3% | 88,400 |
| 2022/07/15 | 317 | 318 | 313 | 313 | -6 | -1.9% | 38,400 |
| 2022/07/14 | 313 | 319 | 313 | 319 | +5 | +1.6% | 22,700 |
| 2022/07/13 | 313 | 315 | 312 | 314 | +1 | +0.3% | 48,900 |
| 2022/07/12 | 320 | 320 | 313 | 313 | -3 | -0.9% | 46,900 |
| 2022/07/11 | 319 | 321 | 316 | 316 | +1 | +0.3% | 39,900 |
| 2022/07/08 | 319 | 321 | 315 | 315 | -4 | -1.3% | 39,600 |
| 2022/07/07 | 322 | 322 | 319 | 319 | ±0 | ±0% | 19,800 |
| 2022/07/06 | 322 | 323 | 319 | 319 | -3 | -0.9% | 23,300 |
| 2022/07/05 | 323 | 325 | 321 | 322 | +1 | +0.3% | 17,600 |
| 2022/07/04 | 325 | 325 | 320 | 321 | ±0 | ±0% | 31,800 |
| 2022/07/01 | 324 | 326 | 320 | 321 | -4 | -1.2% | 21,400 |
| 2022/06/30 | 333 | 333 | 325 | 325 | -8 | -2.4% | 24,900 |
| 2022/06/29 | 327 | 333 | 326 | 333 | +6 | +1.8% | 34,300 |
| 2022/06/28 | 324 | 327 | 324 | 327 | +1 | +0.3% | 7,700 |
| 2022/06/27 | 325 | 326 | 323 | 326 | +1 | +0.3% | 26,500 |
| 2022/06/24 | 325 | 327 | 322 | 325 | +1 | +0.3% | 28,200 |
| 2022/06/23 | 319 | 324 | 319 | 324 | +6 | +1.9% | 22,500 |
| 2022/06/22 | 324 | 324 | 318 | 318 | -4 | -1.2% | 24,600 |
| 2022/06/21 | 318 | 324 | 318 | 322 | +7 | +2.2% | 50,400 |
| 2022/06/20 | 319 | 319 | 311 | 315 | -1 | -0.3% | 65,900 |
| 2022/06/17 | 315 | 317 | 314 | 316 | -3 | -0.9% | 61,100 |
| 2022/06/16 | 322 | 323 | 316 | 319 | ±0 | ±0% | 63,300 |
551～
600
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
