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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 468 | 473 | 465 | 473 | +8 | +1.7% | 18,100 |
2021/06/04 | 465 | 468 | 465 | 465 | -1 | -0.2% | 14,700 |
2021/06/03 | 460 | 467 | 459 | 466 | +9 | +2% | 14,900 |
2021/06/02 | 456 | 458 | 455 | 457 | +2 | +0.4% | 10,500 |
2021/06/01 | 450 | 455 | 450 | 455 | +12 | +2.7% | 15,400 |
2021/05/31 | 448 | 448 | 442 | 443 | -5 | -1.1% | 6,000 |
2021/05/28 | 445 | 453 | 436 | 448 | +10 | +2.3% | 49,300 |
2021/05/27 | 444 | 448 | 438 | 438 | -6 | -1.4% | 20,200 |
2021/05/26 | 452 | 452 | 442 | 444 | -8 | -1.8% | 24,200 |
2021/05/25 | 459 | 459 | 452 | 452 | -7 | -1.5% | 20,300 |
2021/05/24 | 464 | 464 | 458 | 459 | -4 | -0.9% | 13,000 |
2021/05/21 | 474 | 474 | 463 | 463 | -11 | -2.3% | 13,900 |
2021/05/20 | 471 | 474 | 467 | 474 | +4 | +0.9% | 17,100 |
2021/05/19 | 463 | 470 | 461 | 470 | +5 | +1.1% | 13,800 |
2021/05/18 | 457 | 465 | 455 | 465 | +10 | +2.2% | 16,900 |
2021/05/17 | 454 | 457 | 454 | 455 | +2 | +0.4% | 11,100 |
2021/05/14 | 460 | 460 | 450 | 453 | -8 | -1.7% | 40,800 |
2021/05/13 | 466 | 467 | 461 | 461 | -6 | -1.3% | 13,700 |
2021/05/12 | 471 | 471 | 467 | 467 | -3 | -0.6% | 12,900 |
2021/05/11 | 480 | 480 | 470 | 470 | -5 | -1.1% | 21,400 |
2021/05/10 | 478 | 478 | 475 | 475 | -2 | -0.4% | 10,600 |
2021/05/07 | 467 | 482 | 467 | 477 | +10 | +2.1% | 18,900 |
2021/05/06 | 480 | 481 | 467 | 467 | -13 | -2.7% | 60,000 |
2021/04/30 | 499 | 502 | 479 | 480 | -23 | -4.6% | 100,000 |
2021/04/28 | 507 | 508 | 503 | 503 | -5 | -1% | 11,700 |
2021/04/27 | 504 | 513 | 504 | 508 | +4 | +0.8% | 18,100 |
2021/04/26 | 499 | 506 | 499 | 504 | +7 | +1.4% | 17,200 |
2021/04/23 | 499 | 499 | 493 | 497 | +4 | +0.8% | 14,400 |
2021/04/22 | 494 | 494 | 492 | 493 | +6 | +1.2% | 9,400 |
2021/04/21 | 498 | 498 | 487 | 487 | -12 | -2.4% | 26,100 |
2021/04/20 | 504 | 504 | 499 | 499 | -4 | -0.8% | 19,500 |
2021/04/19 | 502 | 503 | 502 | 503 | +3 | +0.6% | 9,400 |
2021/04/16 | 504 | 504 | 498 | 500 | -1 | -0.2% | 5,200 |
2021/04/15 | 501 | 502 | 498 | 501 | ±0 | ±0% | 7,500 |
2021/04/14 | 496 | 503 | 495 | 501 | -1 | -0.2% | 16,200 |
2021/04/13 | 500 | 504 | 500 | 502 | -1 | -0.2% | 9,700 |
2021/04/12 | 506 | 506 | 500 | 503 | ±0 | ±0% | 5,200 |
2021/04/09 | 500 | 506 | 498 | 503 | +3 | +0.6% | 18,600 |
2021/04/08 | 508 | 510 | 500 | 500 | -11 | -2.2% | 21,300 |
2021/04/07 | 501 | 511 | 501 | 511 | +11 | +2.2% | 13,700 |
2021/04/06 | 516 | 522 | 500 | 500 | -16 | -3.1% | 42,700 |
2021/04/05 | 501 | 516 | 501 | 516 | +17 | +3.4% | 46,700 |
2021/04/02 | 495 | 499 | 491 | 499 | +8 | +1.6% | 11,300 |
2021/04/01 | 494 | 496 | 490 | 491 | -1 | -0.2% | 19,100 |
2021/03/31 | 489 | 493 | 484 | 492 | +3 | +0.6% | 14,800 |
2021/03/30 | 503 | 505 | 489 | 489 | -19 | -3.7% | 41,000 |
2021/03/29 | 508 | 511 | 503 | 508 | +1 | +0.2% | 46,900 |
2021/03/26 | 509 | 516 | 507 | 507 | -1 | -0.2% | 29,000 |
2021/03/25 | 503 | 508 | 500 | 508 | +12 | +2.4% | 25,100 |
2021/03/24 | 519 | 519 | 496 | 496 | -25 | -4.8% | 60,600 |
851~
900
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