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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 350 | 351 | 340 | 348 | -2 | -0.6% | 10,000 |
| 1999/05/27 | 360 | 360 | 350 | 350 | -19 | -5.1% | 7,000 |
| 1999/05/26 | 369 | 369 | 369 | 369 | -1 | -0.3% | 1,000 |
| 1999/05/25 | 370 | 370 | 370 | 370 | ±0 | ±0% | 10,000 |
| 1999/05/24 | 370 | 370 | 370 | 370 | +1 | +0.3% | 3,000 |
| 1999/05/21 | 368 | 370 | 367 | 369 | +3 | +0.8% | 13,000 |
| 1999/05/20 | 380 | 380 | 365 | 366 | - | - | 14,000 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 375 | 375 | 375 | 375 | -5 | -1.3% | 1,000 |
| 1999/05/17 | 379 | 380 | 368 | 380 | ±0 | ±0% | 3,000 |
| 1999/05/14 | 384 | 384 | 377 | 380 | -1 | -0.3% | 6,000 |
| 1999/05/13 | 380 | 384 | 371 | 381 | +16 | +4.4% | 13,000 |
| 1999/05/12 | 362 | 370 | 362 | 365 | -24 | -6.2% | 17,000 |
| 1999/05/11 | 360 | 390 | 360 | 389 | +39 | +11.1% | 90,000 |
| 1999/05/10 | 364 | 364 | 350 | 350 | -19 | -5.1% | 18,000 |
| 1999/05/07 | 350 | 369 | 350 | 369 | +21 | +6% | 17,000 |
| 1999/05/06 | 350 | 351 | 348 | 348 | +2 | +0.6% | 11,000 |
| 1999/04/30 | 346 | 350 | 346 | 346 | +1 | +0.3% | 9,000 |
| 1999/04/28 | 335 | 345 | 335 | 345 | +10 | +3% | 16,000 |
| 1999/04/27 | 330 | 335 | 330 | 335 | - | - | 3,000 |
| 1999/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/23 | 330 | 340 | 327 | 330 | +4 | +1.2% | 16,000 |
| 1999/04/22 | 326 | 326 | 326 | 326 | +1 | +0.3% | 1,000 |
| 1999/04/21 | 331 | 331 | 325 | 325 | -6 | -1.8% | 19,000 |
| 1999/04/20 | 335 | 335 | 331 | 331 | -2 | -0.6% | 16,000 |
| 1999/04/19 | 335 | 335 | 333 | 333 | -2 | -0.6% | 15,000 |
| 1999/04/16 | 335 | 335 | 335 | 335 | ±0 | ±0% | 31,000 |
| 1999/04/15 | 340 | 340 | 335 | 335 | -8 | -2.3% | 13,000 |
| 1999/04/14 | 345 | 345 | 343 | 343 | -2 | -0.6% | 5,000 |
| 1999/04/13 | 345 | 345 | 343 | 345 | ±0 | ±0% | 9,000 |
| 1999/04/12 | 344 | 346 | 341 | 345 | -15 | -4.2% | 7,000 |
| 1999/04/09 | 350 | 360 | 345 | 360 | +15 | +4.3% | 29,000 |
| 1999/04/08 | 340 | 349 | 340 | 345 | +6 | +1.8% | 17,000 |
| 1999/04/07 | 326 | 339 | 326 | 339 | +13 | +4% | 20,000 |
| 1999/04/06 | 325 | 326 | 325 | 326 | +1 | +0.3% | 21,000 |
| 1999/04/05 | 321 | 325 | 315 | 325 | +4 | +1.2% | 19,000 |
| 1999/04/02 | 325 | 325 | 321 | 321 | -4 | -1.2% | 8,000 |
| 1999/04/01 | 325 | 325 | 325 | 325 | ±0 | ±0% | 4,000 |
| 1999/03/31 | 325 | 325 | 325 | 325 | ±0 | ±0% | 3,000 |
| 1999/03/30 | 325 | 325 | 324 | 325 | ±0 | ±0% | 5,000 |
| 1999/03/29 | 329 | 329 | 325 | 325 | -5 | -1.5% | 2,000 |
| 1999/03/26 | 345 | 345 | 330 | 330 | -24 | -6.8% | 6,000 |
| 1999/03/25 | 360 | 360 | 350 | 354 | +4 | +1.1% | 17,000 |
| 1999/03/24 | 351 | 360 | 350 | 350 | ±0 | ±0% | 26,000 |
| 1999/03/23 | 368 | 368 | 350 | 350 | +20 | +6.1% | 16,000 |
| 1999/03/19 | 330 | 330 | 330 | 330 | -20 | -5.7% | 2,000 |
| 1999/03/18 | 350 | 350 | 350 | 350 | -10 | -2.8% | 6,000 |
| 1999/03/17 | 340 | 361 | 340 | 360 | +45 | +14.3% | 25,000 |
| 1999/03/16 | 333 | 333 | 315 | 315 | +9 | +2.9% | 5,000 |
| 1999/03/15 | 336 | 336 | 306 | 306 | -29 | -8.7% | 14,000 |
6251～
6300
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
