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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 376 | 380 | 368 | 368 | -10 | -2.6% | 131,500 |
| 2024/01/29 | 374 | 378 | 373 | 378 | +4 | +1.1% | 15,300 |
| 2024/01/26 | 377 | 377 | 374 | 374 | -1 | -0.3% | 16,000 |
| 2024/01/25 | 376 | 376 | 374 | 375 | +1 | +0.3% | 21,000 |
| 2024/01/24 | 375 | 375 | 372 | 374 | +2 | +0.5% | 12,500 |
| 2024/01/23 | 374 | 375 | 372 | 372 | ±0 | ±0% | 15,700 |
| 2024/01/22 | 373 | 375 | 371 | 372 | +4 | +1.1% | 21,600 |
| 2024/01/19 | 372 | 372 | 368 | 368 | -4 | -1.1% | 27,900 |
| 2024/01/18 | 372 | 372 | 368 | 372 | +4 | +1.1% | 24,300 |
| 2024/01/17 | 372 | 372 | 368 | 368 | ±0 | ±0% | 14,400 |
| 2024/01/16 | 370 | 370 | 368 | 368 | -2 | -0.5% | 13,700 |
| 2024/01/15 | 370 | 372 | 368 | 370 | +3 | +0.8% | 21,600 |
| 2024/01/12 | 374 | 374 | 367 | 367 | -7 | -1.9% | 33,900 |
| 2024/01/11 | 381 | 381 | 373 | 374 | -6 | -1.6% | 30,200 |
| 2024/01/10 | 376 | 382 | 373 | 380 | +5 | +1.3% | 41,300 |
| 2024/01/09 | 375 | 375 | 372 | 375 | +2 | +0.5% | 12,400 |
| 2024/01/05 | 368 | 373 | 368 | 373 | +3 | +0.8% | 17,400 |
| 2024/01/04 | 369 | 370 | 365 | 370 | +5 | +1.4% | 19,900 |
| 2023/12/29 | 362 | 366 | 362 | 365 | +3 | +0.8% | 12,500 |
| 2023/12/28 | 360 | 363 | 360 | 362 | +2 | +0.6% | 6,800 |
| 2023/12/27 | 360 | 362 | 358 | 360 | -1 | -0.3% | 19,300 |
| 2023/12/26 | 360 | 361 | 360 | 361 | -1 | -0.3% | 7,500 |
| 2023/12/25 | 362 | 363 | 359 | 362 | +2 | +0.6% | 18,900 |
| 2023/12/22 | 360 | 360 | 358 | 360 | +1 | +0.3% | 10,200 |
| 2023/12/21 | 359 | 360 | 359 | 359 | -1 | -0.3% | 4,900 |
| 2023/12/20 | 360 | 360 | 359 | 360 | -1 | -0.3% | 26,300 |
| 2023/12/19 | 357 | 361 | 356 | 361 | +3 | +0.8% | 24,900 |
| 2023/12/18 | 361 | 361 | 358 | 358 | -1 | -0.3% | 14,100 |
| 2023/12/15 | 360 | 360 | 358 | 359 | ±0 | ±0% | 6,800 |
| 2023/12/14 | 360 | 360 | 358 | 359 | ±0 | ±0% | 10,000 |
| 2023/12/13 | 359 | 360 | 357 | 359 | +2 | +0.6% | 9,100 |
| 2023/12/12 | 359 | 359 | 356 | 357 | -1 | -0.3% | 9,900 |
| 2023/12/11 | 357 | 358 | 356 | 358 | -1 | -0.3% | 25,300 |
| 2023/12/08 | 359 | 359 | 355 | 359 | +1 | +0.3% | 18,700 |
| 2023/12/07 | 356 | 359 | 356 | 358 | +1 | +0.3% | 7,200 |
| 2023/12/06 | 356 | 358 | 355 | 357 | +1 | +0.3% | 10,000 |
| 2023/12/05 | 357 | 358 | 356 | 356 | -2 | -0.6% | 7,200 |
| 2023/12/04 | 360 | 360 | 357 | 358 | +1 | +0.3% | 6,100 |
| 2023/12/01 | 358 | 359 | 355 | 357 | ±0 | ±0% | 11,000 |
| 2023/11/30 | 353 | 357 | 353 | 357 | +3 | +0.8% | 4,500 |
| 2023/11/29 | 355 | 357 | 353 | 354 | -1 | -0.3% | 8,400 |
| 2023/11/28 | 354 | 356 | 354 | 355 | +1 | +0.3% | 5,100 |
| 2023/11/27 | 359 | 359 | 350 | 354 | -3 | -0.8% | 33,600 |
| 2023/11/24 | 355 | 357 | 354 | 357 | +4 | +1.1% | 12,000 |
| 2023/11/22 | 351 | 353 | 351 | 353 | +2 | +0.6% | 7,200 |
| 2023/11/21 | 353 | 353 | 350 | 351 | ±0 | ±0% | 12,800 |
| 2023/11/20 | 360 | 360 | 351 | 351 | -8 | -2.2% | 35,000 |
| 2023/11/17 | 352 | 359 | 351 | 359 | +8 | +2.3% | 18,500 |
| 2023/11/16 | 350 | 351 | 350 | 351 | +2 | +0.6% | 5,500 |
| 2023/11/15 | 350 | 350 | 348 | 349 | +1 | +0.3% | 14,000 |
201～
250
件表示中 / 6835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 | 36,500円 | +0.5% | - | 2.74% | 13.07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 | 333,000円 | +2.2% | +360.5% | 1.05% | 29.95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 | 117,300円 | +4.9% | -31.1% | 4.26% | 21.80倍 | 0.74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
