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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 567 | 567 | 559 | 562 | -5 | -0.9% | 6,800 |
| 2010/05/25 | 571 | 571 | 562 | 567 | -3 | -0.5% | 17,300 |
| 2010/05/24 | 568 | 571 | 565 | 570 | +2 | +0.4% | 6,700 |
| 2010/05/21 | 561 | 570 | 555 | 568 | -1 | -0.2% | 12,400 |
| 2010/05/20 | 572 | 572 | 566 | 569 | -4 | -0.7% | 17,900 |
| 2010/05/19 | 573 | 573 | 570 | 573 | +1 | +0.2% | 9,000 |
| 2010/05/18 | 574 | 574 | 572 | 572 | +1 | +0.2% | 5,400 |
| 2010/05/17 | 573 | 573 | 571 | 571 | -3 | -0.5% | 8,800 |
| 2010/05/14 | 574 | 576 | 573 | 574 | ±0 | ±0% | 5,800 |
| 2010/05/13 | 576 | 577 | 572 | 574 | -2 | -0.3% | 6,200 |
| 2010/05/12 | 576 | 577 | 571 | 576 | ±0 | ±0% | 6,000 |
| 2010/05/11 | 572 | 578 | 572 | 576 | +5 | +0.9% | 4,300 |
| 2010/05/10 | 570 | 575 | 561 | 571 | +7 | +1.2% | 4,900 |
| 2010/05/07 | 569 | 569 | 564 | 564 | -10 | -1.7% | 9,500 |
| 2010/05/06 | 580 | 580 | 574 | 574 | -8 | -1.4% | 8,500 |
| 2010/04/30 | 587 | 587 | 582 | 582 | -1 | -0.2% | 5,400 |
| 2010/04/28 | 584 | 587 | 579 | 583 | -3 | -0.5% | 8,700 |
| 2010/04/27 | 593 | 593 | 586 | 586 | -7 | -1.2% | 4,400 |
| 2010/04/26 | 589 | 595 | 585 | 593 | +4 | +0.7% | 10,200 |
| 2010/04/23 | 589 | 589 | 587 | 589 | +1 | +0.2% | 11,000 |
| 2010/04/22 | 588 | 588 | 586 | 588 | ±0 | ±0% | 7,500 |
| 2010/04/21 | 584 | 588 | 584 | 588 | +4 | +0.7% | 9,800 |
| 2010/04/20 | 586 | 586 | 583 | 584 | ±0 | ±0% | 14,600 |
| 2010/04/19 | 586 | 586 | 583 | 584 | -3 | -0.5% | 8,600 |
| 2010/04/16 | 587 | 587 | 585 | 587 | ±0 | ±0% | 6,400 |
| 2010/04/15 | 586 | 587 | 585 | 587 | +1 | +0.2% | 8,200 |
| 2010/04/14 | 587 | 588 | 584 | 586 | -1 | -0.2% | 4,900 |
| 2010/04/13 | 587 | 587 | 585 | 587 | +1 | +0.2% | 4,200 |
| 2010/04/12 | 583 | 586 | 582 | 586 | +3 | +0.5% | 5,400 |
| 2010/04/09 | 586 | 586 | 582 | 583 | -2 | -0.3% | 2,000 |
| 2010/04/08 | 584 | 587 | 582 | 585 | ±0 | ±0% | 2,400 |
| 2010/04/07 | 586 | 587 | 583 | 585 | +1 | +0.2% | 3,800 |
| 2010/04/06 | 581 | 584 | 579 | 584 | +3 | +0.5% | 7,800 |
| 2010/04/05 | 585 | 587 | 580 | 581 | -3 | -0.5% | 6,700 |
| 2010/04/02 | 584 | 588 | 582 | 584 | +3 | +0.5% | 7,600 |
| 2010/04/01 | 588 | 588 | 581 | 581 | -1 | -0.2% | 6,900 |
| 2010/03/31 | 577 | 589 | 577 | 582 | -5 | -0.9% | 15,000 |
| 2010/03/30 | 589 | 590 | 580 | 587 | +5 | +0.9% | 8,800 |
| 2010/03/29 | 589 | 589 | 577 | 582 | -21 | -3.5% | 14,000 |
| 2010/03/26 | 600 | 603 | 598 | 603 | +6 | +1% | 21,500 |
| 2010/03/25 | 601 | 601 | 597 | 597 | -3 | -0.5% | 22,000 |
| 2010/03/24 | 598 | 600 | 596 | 600 | +2 | +0.3% | 22,900 |
| 2010/03/23 | 599 | 599 | 596 | 598 | -1 | -0.2% | 15,600 |
| 2010/03/19 | 598 | 600 | 595 | 599 | +1 | +0.2% | 27,100 |
| 2010/03/18 | 598 | 599 | 596 | 598 | ±0 | ±0% | 7,500 |
| 2010/03/17 | 595 | 598 | 593 | 598 | +4 | +0.7% | 8,500 |
| 2010/03/16 | 594 | 594 | 591 | 594 | +1 | +0.2% | 5,600 |
| 2010/03/15 | 588 | 594 | 588 | 593 | ±0 | ±0% | 9,200 |
| 2010/03/12 | 591 | 594 | 590 | 593 | -2 | -0.3% | 4,900 |
| 2010/03/11 | 590 | 596 | 590 | 595 | +6 | +1% | 5,400 |
3551～
3600
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
