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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 350 | 350 | 348 | 349 | +1 | +0.3% | 14,000 |
| 2023/11/14 | 351 | 353 | 348 | 348 | -3 | -0.9% | 13,900 |
| 2023/11/13 | 350 | 353 | 350 | 351 | +2 | +0.6% | 7,300 |
| 2023/11/10 | 348 | 350 | 347 | 349 | +1 | +0.3% | 7,600 |
| 2023/11/09 | 348 | 349 | 347 | 348 | +1 | +0.3% | 6,100 |
| 2023/11/08 | 351 | 351 | 347 | 347 | -3 | -0.9% | 9,800 |
| 2023/11/07 | 350 | 351 | 349 | 350 | +1 | +0.3% | 8,100 |
| 2023/11/06 | 352 | 352 | 348 | 349 | +1 | +0.3% | 16,600 |
| 2023/11/02 | 348 | 348 | 346 | 348 | +2 | +0.6% | 16,100 |
| 2023/11/01 | 351 | 351 | 344 | 346 | -4 | -1.1% | 31,300 |
| 2023/10/31 | 347 | 350 | 344 | 350 | +8 | +2.3% | 25,500 |
| 2023/10/30 | 354 | 355 | 342 | 342 | -12 | -3.4% | 132,400 |
| 2023/10/27 | 353 | 357 | 353 | 354 | +1 | +0.3% | 18,400 |
| 2023/10/26 | 356 | 357 | 353 | 353 | -3 | -0.8% | 9,300 |
| 2023/10/25 | 357 | 358 | 355 | 356 | +3 | +0.8% | 21,000 |
| 2023/10/24 | 354 | 355 | 350 | 353 | -1 | -0.3% | 20,400 |
| 2023/10/23 | 356 | 357 | 353 | 354 | ±0 | ±0% | 13,700 |
| 2023/10/20 | 356 | 357 | 354 | 354 | -1 | -0.3% | 20,200 |
| 2023/10/19 | 350 | 355 | 350 | 355 | +5 | +1.4% | 12,500 |
| 2023/10/18 | 351 | 352 | 350 | 350 | +1 | +0.3% | 8,600 |
| 2023/10/17 | 350 | 351 | 349 | 349 | -1 | -0.3% | 16,000 |
| 2023/10/16 | 352 | 353 | 350 | 350 | -1 | -0.3% | 10,500 |
| 2023/10/13 | 353 | 354 | 351 | 351 | -1 | -0.3% | 11,300 |
| 2023/10/12 | 354 | 354 | 351 | 352 | ±0 | ±0% | 10,300 |
| 2023/10/11 | 358 | 358 | 352 | 352 | -6 | -1.7% | 19,400 |
| 2023/10/10 | 359 | 360 | 356 | 358 | -2 | -0.6% | 17,900 |
| 2023/10/06 | 353 | 363 | 350 | 360 | +9 | +2.6% | 15,000 |
| 2023/10/05 | 348 | 352 | 348 | 351 | +3 | +0.9% | 13,700 |
| 2023/10/04 | 352 | 353 | 348 | 348 | -4 | -1.1% | 33,500 |
| 2023/10/03 | 360 | 360 | 352 | 352 | -8 | -2.2% | 48,100 |
| 2023/10/02 | 368 | 370 | 360 | 360 | -6 | -1.6% | 27,000 |
| 2023/09/29 | 370 | 371 | 365 | 366 | -3 | -0.8% | 29,600 |
| 2023/09/28 | 374 | 374 | 369 | 369 | -7 | -1.9% | 45,900 |
| 2023/09/27 | 366 | 376 | 363 | 376 | +11 | +3% | 51,900 |
| 2023/09/26 | 364 | 365 | 364 | 365 | +2 | +0.6% | 6,500 |
| 2023/09/25 | 365 | 366 | 363 | 363 | ±0 | ±0% | 29,900 |
| 2023/09/22 | 357 | 364 | 357 | 363 | +7 | +2% | 19,800 |
| 2023/09/21 | 360 | 361 | 356 | 356 | -2 | -0.6% | 11,600 |
| 2023/09/20 | 363 | 363 | 357 | 358 | -2 | -0.6% | 40,400 |
| 2023/09/19 | 353 | 360 | 353 | 360 | +8 | +2.3% | 48,400 |
| 2023/09/15 | 352 | 353 | 351 | 352 | +1 | +0.3% | 14,600 |
| 2023/09/14 | 351 | 351 | 349 | 351 | +1 | +0.3% | 8,100 |
| 2023/09/13 | 349 | 350 | 348 | 350 | +1 | +0.3% | 6,600 |
| 2023/09/12 | 348 | 349 | 348 | 349 | ±0 | ±0% | 3,600 |
| 2023/09/11 | 350 | 350 | 348 | 349 | +1 | +0.3% | 11,800 |
| 2023/09/08 | 349 | 351 | 348 | 348 | -2 | -0.6% | 17,700 |
| 2023/09/07 | 350 | 350 | 349 | 350 | ±0 | ±0% | 8,400 |
| 2023/09/06 | 350 | 350 | 349 | 350 | ±0 | ±0% | 8,300 |
| 2023/09/05 | 349 | 350 | 348 | 350 | +1 | +0.3% | 7,700 |
| 2023/09/04 | 349 | 351 | 348 | 349 | ±0 | ±0% | 22,700 |
251～
300
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 | 36,700円 | +0.5% | - | 2.72% | 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 |
| 築地魚 | 329,000円 | +2.2% | +360.5% | 1.06% | 29.60倍 | 1.17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 | 13,000円 | -0.2% | -0.4% | 2.31% | 20.34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 | 117,800円 | +4.9% | -31.1% | 4.24% | 21.90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
