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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 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 |
651～
700
件表示中 / 6923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 | 35,500円 | +0.5% | - | 2.82% | 12.71倍 | 0.31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 |
| クロスプラス | 93,200円 | +3.2% | +9.8% | 4.94% | 5.74倍 | 0.41倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| 久 世 | 144,000円 | +11.9% | +5.7% | 2.92% | 4.04倍 | 0.92倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| オータケ | 159,700円 | - | - | 2.19% | 8.02倍 | 0.42倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
