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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 887 | 887 | 880 | 880 | -7 | -0.8% | 3,800 |
| 2015/04/10 | 900 | 900 | 884 | 887 | -9 | -1% | 10,000 |
| 2015/04/09 | 904 | 904 | 893 | 896 | -4 | -0.4% | 5,600 |
| 2015/04/08 | 895 | 900 | 890 | 900 | +11 | +1.2% | 9,800 |
| 2015/04/07 | 888 | 899 | 887 | 889 | +2 | +0.2% | 4,300 |
| 2015/04/06 | 890 | 891 | 887 | 887 | -7 | -0.8% | 1,300 |
| 2015/04/03 | 892 | 894 | 888 | 894 | +7 | +0.8% | 8,000 |
| 2015/04/02 | 875 | 889 | 874 | 887 | +8 | +0.9% | 10,100 |
| 2015/04/01 | 887 | 888 | 847 | 879 | -9 | -1% | 19,800 |
| 2015/03/31 | 895 | 898 | 888 | 888 | -11 | -1.2% | 7,700 |
| 2015/03/30 | 904 | 909 | 896 | 899 | +1 | +0.1% | 12,800 |
| 2015/03/27 | 900 | 917 | 898 | 898 | -30 | -3.2% | 15,200 |
| 2015/03/26 | 921 | 939 | 921 | 928 | -6 | -0.6% | 13,600 |
| 2015/03/25 | 935 | 940 | 928 | 934 | -1 | -0.1% | 17,500 |
| 2015/03/24 | 936 | 936 | 928 | 935 | +8 | +0.9% | 13,400 |
| 2015/03/23 | 923 | 928 | 922 | 927 | +6 | +0.7% | 10,600 |
| 2015/03/20 | 923 | 923 | 920 | 921 | +4 | +0.4% | 15,400 |
| 2015/03/19 | 922 | 922 | 914 | 917 | -1 | -0.1% | 10,700 |
| 2015/03/18 | 916 | 918 | 906 | 918 | +4 | +0.4% | 6,700 |
| 2015/03/17 | 917 | 917 | 912 | 914 | +2 | +0.2% | 5,300 |
| 2015/03/16 | 915 | 915 | 903 | 912 | +1 | +0.1% | 12,000 |
| 2015/03/13 | 912 | 913 | 908 | 911 | +4 | +0.4% | 24,200 |
| 2015/03/12 | 910 | 910 | 905 | 907 | ±0 | ±0% | 10,400 |
| 2015/03/11 | 901 | 910 | 900 | 907 | +6 | +0.7% | 8,200 |
| 2015/03/10 | 901 | 910 | 900 | 901 | ±0 | ±0% | 9,800 |
| 2015/03/09 | 902 | 902 | 897 | 901 | -1 | -0.1% | 7,000 |
| 2015/03/06 | 894 | 910 | 894 | 902 | +8 | +0.9% | 8,900 |
| 2015/03/05 | 899 | 899 | 894 | 894 | +1 | +0.1% | 2,300 |
| 2015/03/04 | 896 | 896 | 891 | 893 | -6 | -0.7% | 6,300 |
| 2015/03/03 | 904 | 904 | 896 | 899 | +6 | +0.7% | 3,600 |
| 2015/03/02 | 893 | 899 | 893 | 893 | -2 | -0.2% | 2,300 |
| 2015/02/27 | 898 | 898 | 892 | 895 | -4 | -0.4% | 4,700 |
| 2015/02/26 | 890 | 899 | 888 | 899 | +11 | +1.2% | 9,900 |
| 2015/02/25 | 902 | 902 | 886 | 888 | -12 | -1.3% | 15,200 |
| 2015/02/24 | 894 | 900 | 890 | 900 | +8 | +0.9% | 9,500 |
| 2015/02/23 | 907 | 907 | 890 | 892 | -13 | -1.4% | 10,400 |
| 2015/02/20 | 908 | 908 | 898 | 905 | +1 | +0.1% | 18,300 |
| 2015/02/19 | 900 | 904 | 891 | 904 | +5 | +0.6% | 15,600 |
| 2015/02/18 | 898 | 900 | 880 | 899 | +3 | +0.3% | 16,300 |
| 2015/02/17 | 890 | 897 | 882 | 896 | +1 | +0.1% | 12,400 |
| 2015/02/16 | 890 | 896 | 888 | 895 | +5 | +0.6% | 8,900 |
| 2015/02/13 | 899 | 899 | 888 | 890 | +3 | +0.3% | 15,800 |
| 2015/02/12 | 890 | 894 | 887 | 887 | ±0 | ±0% | 20,100 |
| 2015/02/10 | 882 | 888 | 873 | 887 | -1 | -0.1% | 3,800 |
| 2015/02/09 | 881 | 888 | 879 | 888 | +7 | +0.8% | 8,900 |
| 2015/02/06 | 884 | 890 | 881 | 881 | -3 | -0.3% | 12,200 |
| 2015/02/05 | 891 | 891 | 884 | 884 | -8 | -0.9% | 4,000 |
| 2015/02/04 | 880 | 892 | 880 | 892 | +7 | +0.8% | 8,900 |
| 2015/02/03 | 885 | 885 | 872 | 885 | +4 | +0.5% | 9,200 |
| 2015/02/02 | 879 | 886 | 871 | 881 | -9 | -1% | 8,300 |
2351～
2400
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
