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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 450 | 450 | 450 | 450 | ±0 | ±0% | 1,000 |
| 1999/08/04 | 450 | 450 | 450 | 450 | - | - | 7,000 |
| 1999/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/02 | 440 | 450 | 440 | 450 | +10 | +2.3% | 12,000 |
| 1999/07/30 | 440 | 440 | 440 | 440 | - | - | 2,000 |
| 1999/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/28 | 451 | 453 | 450 | 450 | -1 | -0.2% | 5,000 |
| 1999/07/27 | 451 | 451 | 451 | 451 | -4 | -0.9% | 5,000 |
| 1999/07/26 | 455 | 455 | 455 | 455 | ±0 | ±0% | 6,000 |
| 1999/07/23 | 454 | 455 | 450 | 455 | ±0 | ±0% | 27,000 |
| 1999/07/22 | 470 | 470 | 455 | 455 | -25 | -5.2% | 24,000 |
| 1999/07/21 | 480 | 480 | 480 | 480 | +15 | +3.2% | 8,000 |
| 1999/07/19 | 475 | 480 | 465 | 465 | ±0 | ±0% | 4,000 |
| 1999/07/16 | 481 | 485 | 465 | 465 | -26 | -5.3% | 10,000 |
| 1999/07/15 | 494 | 500 | 490 | 491 | -4 | -0.8% | 18,000 |
| 1999/07/14 | 480 | 500 | 480 | 495 | +15 | +3.1% | 39,000 |
| 1999/07/13 | 484 | 484 | 480 | 480 | ±0 | ±0% | 16,000 |
| 1999/07/12 | 479 | 480 | 475 | 480 | +20 | +4.3% | 17,000 |
| 1999/07/09 | 460 | 460 | 460 | 460 | -20 | -4.2% | 2,000 |
| 1999/07/08 | 481 | 485 | 460 | 480 | ±0 | ±0% | 15,000 |
| 1999/07/07 | 480 | 482 | 480 | 480 | ±0 | ±0% | 27,000 |
| 1999/07/06 | 480 | 486 | 475 | 480 | +5 | +1.1% | 49,000 |
| 1999/07/05 | 470 | 475 | 460 | 475 | +35 | +8% | 20,000 |
| 1999/07/02 | 476 | 484 | 440 | 440 | -35 | -7.4% | 27,000 |
| 1999/07/01 | 450 | 478 | 450 | 475 | +35 | +8% | 80,000 |
| 1999/06/30 | 444 | 445 | 440 | 440 | -5 | -1.1% | 20,000 |
| 1999/06/29 | 439 | 445 | 439 | 445 | +15 | +3.5% | 13,000 |
| 1999/06/28 | 430 | 430 | 430 | 430 | +6 | +1.4% | 16,000 |
| 1999/06/25 | 431 | 431 | 422 | 424 | +3 | +0.7% | 28,000 |
| 1999/06/24 | 430 | 430 | 420 | 421 | -9 | -2.1% | 14,000 |
| 1999/06/23 | 440 | 440 | 430 | 430 | -9 | -2.1% | 17,000 |
| 1999/06/22 | 450 | 450 | 430 | 439 | -6 | -1.3% | 72,000 |
| 1999/06/21 | 430 | 445 | 421 | 445 | +25 | +6% | 155,000 |
| 1999/06/18 | 399 | 420 | 395 | 420 | +25 | +6.3% | 84,000 |
| 1999/06/17 | 396 | 398 | 391 | 395 | ±0 | ±0% | 18,000 |
| 1999/06/16 | 389 | 395 | 389 | 395 | +6 | +1.5% | 21,000 |
| 1999/06/15 | 386 | 390 | 386 | 389 | +3 | +0.8% | 15,000 |
| 1999/06/14 | 392 | 392 | 386 | 386 | -9 | -2.3% | 10,000 |
| 1999/06/11 | 400 | 400 | 391 | 395 | +10 | +2.6% | 41,000 |
| 1999/06/10 | 400 | 400 | 385 | 385 | -13 | -3.3% | 28,000 |
| 1999/06/09 | 375 | 406 | 375 | 398 | +28 | +7.6% | 174,000 |
| 1999/06/08 | 360 | 370 | 352 | 370 | +18 | +5.1% | 59,000 |
| 1999/06/07 | 350 | 360 | 350 | 352 | +2 | +0.6% | 54,000 |
| 1999/06/04 | 350 | 350 | 350 | 350 | ±0 | ±0% | 16,000 |
| 1999/06/03 | 350 | 350 | 350 | 350 | ±0 | ±0% | 9,000 |
| 1999/06/02 | 350 | 350 | 350 | 350 | ±0 | ±0% | 19,000 |
| 1999/06/01 | 348 | 350 | 348 | 350 | +2 | +0.6% | 7,000 |
| 1999/05/31 | 348 | 350 | 348 | 348 | ±0 | ±0% | 4,000 |
6201～
6250
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
