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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 576 | 576 | 566 | 572 | +6 | +1.1% | 2,600 |
| 2010/08/04 | 575 | 575 | 565 | 566 | -9 | -1.6% | 2,900 |
| 2010/08/03 | 579 | 580 | 570 | 575 | +1 | +0.2% | 2,800 |
| 2010/08/02 | 565 | 580 | 565 | 574 | +7 | +1.2% | 7,500 |
| 2010/07/30 | 566 | 568 | 566 | 567 | -3 | -0.5% | 5,100 |
| 2010/07/29 | 568 | 572 | 566 | 570 | -10 | -1.7% | 10,600 |
| 2010/07/28 | 583 | 584 | 573 | 580 | -1 | -0.2% | 8,400 |
| 2010/07/27 | 580 | 581 | 578 | 581 | +4 | +0.7% | 5,400 |
| 2010/07/26 | 580 | 580 | 577 | 577 | -3 | -0.5% | 1,200 |
| 2010/07/23 | 580 | 580 | 576 | 580 | +4 | +0.7% | 12,800 |
| 2010/07/22 | 575 | 582 | 573 | 576 | ±0 | ±0% | 6,300 |
| 2010/07/21 | 576 | 579 | 576 | 576 | -1 | -0.2% | 2,900 |
| 2010/07/20 | 581 | 581 | 576 | 577 | -3 | -0.5% | 13,300 |
| 2010/07/16 | 580 | 580 | 577 | 580 | +3 | +0.5% | 6,300 |
| 2010/07/15 | 576 | 580 | 576 | 577 | -1 | -0.2% | 3,900 |
| 2010/07/14 | 578 | 580 | 576 | 578 | +3 | +0.5% | 3,900 |
| 2010/07/13 | 575 | 578 | 574 | 575 | ±0 | ±0% | 5,400 |
| 2010/07/12 | 578 | 578 | 575 | 575 | ±0 | ±0% | 1,800 |
| 2010/07/09 | 579 | 579 | 575 | 575 | -2 | -0.3% | 5,400 |
| 2010/07/08 | 578 | 579 | 575 | 577 | +2 | +0.3% | 4,000 |
| 2010/07/07 | 579 | 579 | 574 | 575 | -2 | -0.3% | 2,600 |
| 2010/07/06 | 579 | 579 | 573 | 577 | +1 | +0.2% | 3,600 |
| 2010/07/05 | 579 | 579 | 570 | 576 | -1 | -0.2% | 6,300 |
| 2010/07/02 | 577 | 579 | 576 | 577 | -1 | -0.2% | 3,500 |
| 2010/07/01 | 582 | 583 | 578 | 578 | -5 | -0.9% | 3,100 |
| 2010/06/30 | 589 | 589 | 582 | 583 | -8 | -1.4% | 12,500 |
| 2010/06/29 | 595 | 595 | 589 | 591 | +1 | +0.2% | 12,500 |
| 2010/06/28 | 585 | 590 | 585 | 590 | +4 | +0.7% | 4,600 |
| 2010/06/25 | 592 | 592 | 586 | 586 | -5 | -0.8% | 13,700 |
| 2010/06/24 | 587 | 592 | 586 | 591 | +4 | +0.7% | 6,000 |
| 2010/06/23 | 593 | 594 | 587 | 587 | -7 | -1.2% | 11,900 |
| 2010/06/22 | 594 | 594 | 593 | 594 | ±0 | ±0% | 2,400 |
| 2010/06/21 | 595 | 595 | 592 | 594 | +3 | +0.5% | 15,500 |
| 2010/06/18 | 591 | 592 | 590 | 591 | -1 | -0.2% | 13,000 |
| 2010/06/17 | 592 | 593 | 589 | 592 | +3 | +0.5% | 6,700 |
| 2010/06/16 | 590 | 593 | 587 | 589 | +2 | +0.3% | 4,300 |
| 2010/06/15 | 590 | 590 | 587 | 587 | -3 | -0.5% | 7,300 |
| 2010/06/14 | 588 | 592 | 588 | 590 | ±0 | ±0% | 4,200 |
| 2010/06/11 | 587 | 592 | 585 | 590 | +3 | +0.5% | 4,700 |
| 2010/06/10 | 596 | 596 | 580 | 587 | +4 | +0.7% | 88,500 |
| 2010/06/09 | 579 | 583 | 576 | 583 | +6 | +1% | 5,100 |
| 2010/06/08 | 577 | 583 | 576 | 577 | ±0 | ±0% | 12,100 |
| 2010/06/07 | 578 | 578 | 575 | 577 | -1 | -0.2% | 6,200 |
| 2010/06/04 | 576 | 578 | 575 | 578 | +4 | +0.7% | 10,300 |
| 2010/06/03 | 575 | 578 | 572 | 574 | -4 | -0.7% | 10,600 |
| 2010/06/02 | 575 | 579 | 575 | 578 | +4 | +0.7% | 6,000 |
| 2010/06/01 | 569 | 575 | 567 | 574 | +5 | +0.9% | 17,600 |
| 2010/05/31 | 563 | 569 | 563 | 569 | +7 | +1.2% | 2,600 |
| 2010/05/28 | 561 | 571 | 561 | 562 | +3 | +0.5% | 10,400 |
| 2010/05/27 | 560 | 561 | 559 | 559 | -3 | -0.5% | 9,700 |
3501～
3550
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
