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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 320 | 323 | 318 | 319 | -2 | -0.6% | 150,200 |
| 2022/06/14 | 325 | 325 | 320 | 321 | -6 | -1.8% | 138,900 |
| 2022/06/13 | 331 | 333 | 326 | 327 | -10 | -3% | 132,300 |
| 2022/06/10 | 335 | 339 | 333 | 337 | -1 | -0.3% | 58,600 |
| 2022/06/09 | 335 | 340 | 335 | 338 | +3 | +0.9% | 57,900 |
| 2022/06/08 | 336 | 339 | 335 | 335 | +1 | +0.3% | 42,700 |
| 2022/06/07 | 334 | 336 | 331 | 334 | ±0 | ±0% | 54,200 |
| 2022/06/06 | 335 | 336 | 331 | 334 | +3 | +0.9% | 64,200 |
| 2022/06/03 | 331 | 332 | 328 | 331 | +1 | +0.3% | 37,600 |
| 2022/06/02 | 334 | 336 | 327 | 330 | -4 | -1.2% | 39,200 |
| 2022/06/01 | 332 | 337 | 332 | 334 | +3 | +0.9% | 30,000 |
| 2022/05/31 | 331 | 332 | 328 | 331 | -1 | -0.3% | 39,700 |
| 2022/05/30 | 330 | 332 | 324 | 332 | +5 | +1.5% | 76,400 |
| 2022/05/27 | 338 | 338 | 326 | 327 | -7 | -2.1% | 59,800 |
| 2022/05/26 | 333 | 336 | 332 | 334 | +2 | +0.6% | 17,200 |
| 2022/05/25 | 333 | 333 | 330 | 332 | -1 | -0.3% | 36,200 |
| 2022/05/24 | 344 | 345 | 331 | 333 | -11 | -3.2% | 52,000 |
| 2022/05/23 | 333 | 344 | 332 | 344 | +13 | +3.9% | 29,300 |
| 2022/05/20 | 330 | 331 | 329 | 331 | -1 | -0.3% | 50,300 |
| 2022/05/19 | 329 | 332 | 327 | 332 | +2 | +0.6% | 39,900 |
| 2022/05/18 | 331 | 336 | 330 | 330 | -6 | -1.8% | 104,800 |
| 2022/05/17 | 341 | 343 | 336 | 336 | -6 | -1.8% | 19,200 |
| 2022/05/16 | 346 | 346 | 342 | 342 | -5 | -1.4% | 18,800 |
| 2022/05/13 | 339 | 347 | 339 | 347 | +11 | +3.3% | 26,700 |
| 2022/05/12 | 342 | 346 | 336 | 336 | -9 | -2.6% | 27,400 |
| 2022/05/11 | 343 | 345 | 342 | 345 | -1 | -0.3% | 4,400 |
| 2022/05/10 | 343 | 347 | 342 | 346 | +2 | +0.6% | 14,100 |
| 2022/05/09 | 348 | 348 | 344 | 344 | -2 | -0.6% | 17,800 |
| 2022/05/06 | 345 | 351 | 345 | 346 | -4 | -1.1% | 30,700 |
| 2022/05/02 | 346 | 350 | 346 | 350 | +3 | +0.9% | 15,100 |
| 2022/04/28 | 345 | 347 | 344 | 347 | +3 | +0.9% | 8,600 |
| 2022/04/27 | 343 | 344 | 341 | 344 | -1 | -0.3% | 30,100 |
| 2022/04/26 | 344 | 345 | 344 | 345 | +1 | +0.3% | 6,400 |
| 2022/04/25 | 346 | 346 | 343 | 344 | -5 | -1.4% | 19,000 |
| 2022/04/22 | 346 | 349 | 343 | 349 | ±0 | ±0% | 23,100 |
| 2022/04/21 | 348 | 350 | 347 | 349 | +1 | +0.3% | 16,300 |
| 2022/04/20 | 350 | 350 | 346 | 348 | -1 | -0.3% | 34,600 |
| 2022/04/19 | 348 | 349 | 346 | 349 | +3 | +0.9% | 14,700 |
| 2022/04/18 | 345 | 348 | 344 | 346 | -1 | -0.3% | 12,700 |
| 2022/04/15 | 348 | 349 | 346 | 347 | -2 | -0.6% | 9,500 |
| 2022/04/14 | 348 | 350 | 346 | 349 | +2 | +0.6% | 12,200 |
| 2022/04/13 | 343 | 347 | 340 | 347 | +7 | +2.1% | 17,500 |
| 2022/04/12 | 341 | 343 | 336 | 340 | -3 | -0.9% | 51,500 |
| 2022/04/11 | 346 | 346 | 342 | 343 | -4 | -1.2% | 16,500 |
| 2022/04/08 | 345 | 347 | 342 | 347 | +3 | +0.9% | 57,000 |
| 2022/04/07 | 342 | 346 | 342 | 344 | -3 | -0.9% | 40,200 |
| 2022/04/06 | 353 | 355 | 347 | 347 | -8 | -2.3% | 66,900 |
| 2022/04/05 | 360 | 361 | 355 | 355 | -4 | -1.1% | 34,800 |
| 2022/04/04 | 355 | 363 | 355 | 359 | +4 | +1.1% | 44,500 |
| 2022/04/01 | 356 | 357 | 351 | 355 | -1 | -0.3% | 44,800 |
601～
650
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
