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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 386 | 386 | 381 | 385 | ±0 | ±0% | 110,100 |
| 2025/03/07 | 381 | 386 | 381 | 385 | +4 | +1% | 32,400 |
| 2025/03/06 | 380 | 381 | 379 | 381 | +1 | +0.3% | 15,500 |
| 2025/03/05 | 378 | 380 | 376 | 380 | +2 | +0.5% | 18,200 |
| 2025/03/04 | 375 | 378 | 375 | 378 | +1 | +0.3% | 13,900 |
| 2025/03/03 | 370 | 377 | 370 | 377 | +8 | +2.2% | 44,200 |
| 2025/02/28 | 369 | 369 | 365 | 369 | +1 | +0.3% | 13,800 |
| 2025/02/27 | 366 | 369 | 364 | 368 | +4 | +1.1% | 17,600 |
| 2025/02/26 | 367 | 367 | 364 | 364 | -3 | -0.8% | 7,700 |
| 2025/02/25 | 369 | 369 | 367 | 367 | +1 | +0.3% | 9,300 |
| 2025/02/21 | 368 | 368 | 365 | 366 | ±0 | ±0% | 8,500 |
| 2025/02/20 | 368 | 369 | 364 | 366 | -2 | -0.5% | 19,700 |
| 2025/02/19 | 370 | 370 | 364 | 368 | ±0 | ±0% | 22,300 |
| 2025/02/18 | 367 | 369 | 366 | 368 | +2 | +0.5% | 18,200 |
| 2025/02/17 | 365 | 366 | 364 | 366 | +2 | +0.5% | 6,900 |
| 2025/02/14 | 363 | 364 | 362 | 364 | +1 | +0.3% | 5,500 |
| 2025/02/13 | 361 | 363 | 361 | 363 | +2 | +0.6% | 7,900 |
| 2025/02/12 | 361 | 362 | 360 | 361 | ±0 | ±0% | 14,500 |
| 2025/02/10 | 358 | 361 | 357 | 361 | +5 | +1.4% | 12,100 |
| 2025/02/07 | 357 | 358 | 356 | 356 | -1 | -0.3% | 7,700 |
| 2025/02/06 | 356 | 358 | 355 | 357 | +1 | +0.3% | 11,100 |
| 2025/02/05 | 354 | 356 | 354 | 356 | +1 | +0.3% | 5,200 |
| 2025/02/04 | 352 | 355 | 352 | 355 | +5 | +1.4% | 12,300 |
| 2025/02/03 | 354 | 355 | 349 | 350 | -4 | -1.1% | 45,500 |
| 2025/01/31 | 353 | 354 | 351 | 354 | +9 | +2.6% | 88,400 |
| 2025/01/30 | 357 | 357 | 345 | 345 | -12 | -3.4% | 276,800 |
| 2025/01/29 | 360 | 360 | 357 | 357 | -2 | -0.6% | 17,200 |
| 2025/01/28 | 359 | 360 | 358 | 359 | ±0 | ±0% | 10,300 |
| 2025/01/27 | 362 | 363 | 359 | 359 | -3 | -0.8% | 13,500 |
| 2025/01/24 | 361 | 362 | 359 | 362 | +1 | +0.3% | 14,900 |
| 2025/01/23 | 359 | 361 | 359 | 361 | +2 | +0.6% | 11,600 |
| 2025/01/22 | 357 | 359 | 356 | 359 | +1 | +0.3% | 11,200 |
| 2025/01/21 | 358 | 358 | 355 | 358 | +1 | +0.3% | 36,900 |
| 2025/01/20 | 361 | 361 | 357 | 357 | -5 | -1.4% | 47,000 |
| 2025/01/17 | 360 | 362 | 359 | 362 | +3 | +0.8% | 18,100 |
| 2025/01/16 | 362 | 363 | 359 | 359 | -2 | -0.6% | 15,200 |
| 2025/01/15 | 363 | 363 | 361 | 361 | -1 | -0.3% | 7,300 |
| 2025/01/14 | 364 | 364 | 360 | 362 | -1 | -0.3% | 19,800 |
| 2025/01/10 | 362 | 363 | 360 | 363 | +2 | +0.6% | 14,800 |
| 2025/01/09 | 365 | 365 | 361 | 361 | -4 | -1.1% | 12,100 |
| 2025/01/08 | 365 | 365 | 362 | 365 | ±0 | ±0% | 11,200 |
| 2025/01/07 | 368 | 368 | 365 | 365 | -2 | -0.5% | 8,500 |
| 2025/01/06 | 365 | 369 | 365 | 367 | +2 | +0.5% | 11,100 |
| 2024/12/30 | 365 | 368 | 364 | 365 | +1 | +0.3% | 9,600 |
| 2024/12/27 | 360 | 364 | 360 | 364 | +4 | +1.1% | 6,400 |
| 2024/12/26 | 358 | 361 | 358 | 360 | ±0 | ±0% | 16,900 |
| 2024/12/25 | 360 | 360 | 358 | 360 | +1 | +0.3% | 13,700 |
| 2024/12/24 | 359 | 360 | 358 | 359 | +1 | +0.3% | 17,100 |
| 2024/12/23 | 359 | 360 | 357 | 358 | -2 | -0.6% | 20,600 |
| 2024/12/20 | 361 | 361 | 359 | 360 | -1 | -0.3% | 17,000 |
51～
100
件表示中 / 6955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 | 37,400円 | -2.3% | +58.9% | 2.67% | 13.15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 |
| エスケイ | 90,000円 | +2.5% | +3.1% | 3.44% | 8.28倍 | 1.35倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| 日新商事 | 99,900円 | +8.9% | +7.9% | 2.10% | 22.23倍 | 0.29倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| トミタ | 122,200円 | +4.3% | -5.3% | 1.72% | 10.84倍 | 0.53倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
