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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 801 | 805 | 801 | 802 | +1 | +0.1% | 4,500 |
| 2017/07/10 | 799 | 804 | 799 | 801 | +10 | +1.3% | 8,400 |
| 2017/07/07 | 802 | 802 | 791 | 791 | -7 | -0.9% | 9,900 |
| 2017/07/06 | 800 | 802 | 790 | 798 | -1 | -0.1% | 11,800 |
| 2017/07/05 | 797 | 800 | 795 | 799 | +2 | +0.3% | 6,800 |
| 2017/07/04 | 798 | 799 | 795 | 797 | +2 | +0.3% | 8,600 |
| 2017/07/03 | 792 | 796 | 791 | 795 | +8 | +1% | 24,500 |
| 2017/06/30 | 794 | 794 | 786 | 787 | -7 | -0.9% | 23,800 |
| 2017/06/29 | 807 | 807 | 794 | 794 | -2 | -0.3% | 15,800 |
| 2017/06/28 | 790 | 797 | 790 | 796 | +1 | +0.1% | 5,200 |
| 2017/06/27 | 794 | 796 | 794 | 795 | +4 | +0.5% | 3,800 |
| 2017/06/26 | 800 | 800 | 790 | 791 | -7 | -0.9% | 13,400 |
| 2017/06/23 | 804 | 804 | 796 | 798 | -3 | -0.4% | 16,200 |
| 2017/06/22 | 810 | 810 | 799 | 801 | -9 | -1.1% | 21,800 |
| 2017/06/21 | 815 | 815 | 809 | 810 | -4 | -0.5% | 14,400 |
| 2017/06/20 | 814 | 815 | 809 | 814 | +1 | +0.1% | 19,600 |
| 2017/06/19 | 820 | 826 | 812 | 813 | -6 | -0.7% | 15,200 |
| 2017/06/16 | 818 | 821 | 816 | 819 | +1 | +0.1% | 9,200 |
| 2017/06/15 | 826 | 840 | 815 | 818 | -8 | -1% | 25,200 |
| 2017/06/14 | 845 | 845 | 826 | 826 | -21 | -2.5% | 10,600 |
| 2017/06/13 | 828 | 847 | 825 | 847 | +23 | +2.8% | 89,000 |
| 2017/06/12 | 824 | 827 | 819 | 824 | -9 | -1.1% | 17,700 |
| 2017/06/09 | 821 | 835 | 812 | 833 | +10 | +1.2% | 36,800 |
| 2017/06/08 | 820 | 826 | 820 | 823 | +6 | +0.7% | 12,900 |
| 2017/06/07 | 815 | 819 | 810 | 817 | +3 | +0.4% | 14,900 |
| 2017/06/06 | 815 | 818 | 813 | 814 | -3 | -0.4% | 10,000 |
| 2017/06/05 | 815 | 825 | 809 | 817 | -8 | -1% | 19,400 |
| 2017/06/02 | 814 | 826 | 811 | 825 | +16 | +2% | 16,300 |
| 2017/06/01 | 797 | 810 | 797 | 809 | +12 | +1.5% | 6,900 |
| 2017/05/31 | 800 | 800 | 797 | 797 | -4 | -0.5% | 8,800 |
| 2017/05/30 | 799 | 801 | 799 | 801 | +3 | +0.4% | 3,700 |
| 2017/05/29 | 796 | 800 | 796 | 798 | +2 | +0.3% | 1,700 |
| 2017/05/26 | 802 | 802 | 796 | 796 | +1 | +0.1% | 4,400 |
| 2017/05/25 | 805 | 805 | 795 | 795 | -7 | -0.9% | 12,700 |
| 2017/05/24 | 804 | 804 | 800 | 802 | +5 | +0.6% | 10,000 |
| 2017/05/23 | 798 | 800 | 796 | 797 | -3 | -0.4% | 10,400 |
| 2017/05/22 | 805 | 805 | 799 | 800 | -2 | -0.2% | 7,400 |
| 2017/05/19 | 803 | 804 | 795 | 802 | -3 | -0.4% | 16,700 |
| 2017/05/18 | 800 | 805 | 797 | 805 | +4 | +0.5% | 9,500 |
| 2017/05/17 | 798 | 807 | 794 | 801 | +7 | +0.9% | 10,700 |
| 2017/05/16 | 800 | 805 | 791 | 794 | -8 | -1% | 23,300 |
| 2017/05/15 | 827 | 831 | 796 | 802 | -54 | -6.3% | 30,600 |
| 2017/05/12 | 856 | 856 | 845 | 856 | -2 | -0.2% | 5,100 |
| 2017/05/11 | 857 | 858 | 850 | 858 | +1 | +0.1% | 7,500 |
| 2017/05/10 | 857 | 857 | 853 | 857 | +1 | +0.1% | 8,800 |
| 2017/05/09 | 847 | 857 | 846 | 856 | -2 | -0.2% | 15,800 |
| 2017/05/08 | 857 | 858 | 842 | 858 | +4 | +0.5% | 14,700 |
| 2017/05/02 | 850 | 856 | 849 | 854 | +7 | +0.8% | 10,000 |
| 2017/05/01 | 846 | 847 | 844 | 847 | -8 | -0.9% | 6,000 |
| 2017/04/28 | 853 | 856 | 851 | 855 | -2 | -0.2% | 5,400 |
1801～
1850
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
