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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 412 | 414 | 411 | 413 | +1 | +0.2% | 6,900 |
| 2021/08/18 | 411 | 413 | 410 | 412 | +2 | +0.5% | 4,200 |
| 2021/08/17 | 417 | 417 | 410 | 410 | -4 | -1% | 17,200 |
| 2021/08/16 | 420 | 420 | 414 | 414 | -6 | -1.4% | 7,900 |
| 2021/08/13 | 417 | 420 | 415 | 420 | +3 | +0.7% | 5,600 |
| 2021/08/12 | 416 | 420 | 416 | 417 | +2 | +0.5% | 14,500 |
| 2021/08/11 | 420 | 420 | 412 | 415 | -1 | -0.2% | 14,700 |
| 2021/08/10 | 419 | 421 | 413 | 416 | -4 | -1% | 17,900 |
| 2021/08/06 | 425 | 425 | 419 | 420 | ±0 | ±0% | 14,200 |
| 2021/08/05 | 421 | 422 | 420 | 420 | ±0 | ±0% | 6,700 |
| 2021/08/04 | 436 | 438 | 420 | 420 | -16 | -3.7% | 22,000 |
| 2021/08/03 | 441 | 442 | 436 | 436 | -8 | -1.8% | 5,400 |
| 2021/08/02 | 439 | 444 | 438 | 444 | +7 | +1.6% | 8,600 |
| 2021/07/30 | 437 | 440 | 437 | 437 | -2 | -0.5% | 3,900 |
| 2021/07/29 | 439 | 439 | 437 | 439 | ±0 | ±0% | 3,600 |
| 2021/07/28 | 443 | 443 | 436 | 439 | -4 | -0.9% | 3,100 |
| 2021/07/27 | 448 | 448 | 440 | 443 | -4 | -0.9% | 8,200 |
| 2021/07/26 | 447 | 447 | 444 | 447 | +3 | +0.7% | 3,700 |
| 2021/07/21 | 444 | 444 | 438 | 444 | +6 | +1.4% | 12,700 |
| 2021/07/20 | 445 | 445 | 437 | 438 | -7 | -1.6% | 19,000 |
| 2021/07/19 | 438 | 445 | 437 | 445 | +8 | +1.8% | 8,900 |
| 2021/07/16 | 435 | 438 | 434 | 437 | +1 | +0.2% | 6,000 |
| 2021/07/15 | 442 | 442 | 436 | 436 | -5 | -1.1% | 7,600 |
| 2021/07/14 | 442 | 442 | 439 | 441 | -1 | -0.2% | 7,700 |
| 2021/07/13 | 435 | 442 | 435 | 442 | +7 | +1.6% | 10,200 |
| 2021/07/12 | 433 | 437 | 430 | 435 | +7 | +1.6% | 13,700 |
| 2021/07/09 | 430 | 432 | 424 | 428 | -6 | -1.4% | 23,300 |
| 2021/07/08 | 442 | 444 | 434 | 434 | -7 | -1.6% | 12,800 |
| 2021/07/07 | 442 | 446 | 440 | 441 | -3 | -0.7% | 6,700 |
| 2021/07/06 | 447 | 447 | 443 | 444 | -2 | -0.4% | 6,100 |
| 2021/07/05 | 454 | 454 | 446 | 446 | -6 | -1.3% | 12,000 |
| 2021/07/02 | 454 | 454 | 451 | 452 | +1 | +0.2% | 3,700 |
| 2021/07/01 | 458 | 458 | 451 | 451 | -5 | -1.1% | 7,500 |
| 2021/06/30 | 461 | 461 | 456 | 456 | -7 | -1.5% | 7,700 |
| 2021/06/29 | 466 | 466 | 460 | 463 | -2 | -0.4% | 8,500 |
| 2021/06/28 | 466 | 466 | 464 | 465 | ±0 | ±0% | 6,400 |
| 2021/06/25 | 470 | 473 | 461 | 465 | +5 | +1.1% | 19,500 |
| 2021/06/24 | 459 | 462 | 459 | 460 | +2 | +0.4% | 3,600 |
| 2021/06/23 | 463 | 463 | 458 | 458 | -6 | -1.3% | 6,300 |
| 2021/06/22 | 469 | 469 | 462 | 464 | -1 | -0.2% | 10,400 |
| 2021/06/21 | 473 | 473 | 465 | 465 | -8 | -1.7% | 22,500 |
| 2021/06/18 | 479 | 479 | 468 | 473 | -4 | -0.8% | 30,400 |
| 2021/06/17 | 473 | 477 | 472 | 477 | +5 | +1.1% | 11,600 |
| 2021/06/16 | 473 | 475 | 470 | 472 | ±0 | ±0% | 18,300 |
| 2021/06/15 | 471 | 474 | 469 | 472 | -3 | -0.6% | 12,500 |
| 2021/06/14 | 479 | 482 | 468 | 475 | -3 | -0.6% | 101,300 |
| 2021/06/11 | 479 | 482 | 473 | 478 | -9 | -1.8% | 45,400 |
| 2021/06/10 | 482 | 489 | 482 | 487 | +5 | +1% | 35,600 |
| 2021/06/09 | 487 | 493 | 482 | 482 | -2 | -0.4% | 31,600 |
| 2021/06/08 | 473 | 487 | 473 | 484 | +11 | +2.3% | 36,400 |
801～
850
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
