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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 546 | 550 | 546 | 548 | +2 | +0.4% | 5,700 |
| 2009/05/15 | 543 | 549 | 543 | 546 | +2 | +0.4% | 8,900 |
| 2009/05/14 | 543 | 555 | 543 | 544 | -5 | -0.9% | 9,800 |
| 2009/05/13 | 540 | 550 | 540 | 549 | +9 | +1.7% | 13,800 |
| 2009/05/12 | 540 | 540 | 536 | 540 | +2 | +0.4% | 3,800 |
| 2009/05/11 | 540 | 540 | 537 | 538 | -2 | -0.4% | 5,800 |
| 2009/05/08 | 538 | 540 | 534 | 540 | +5 | +0.9% | 4,800 |
| 2009/05/07 | 535 | 538 | 532 | 535 | +3 | +0.6% | 5,200 |
| 2009/05/01 | 535 | 540 | 532 | 532 | +1 | +0.2% | 3,000 |
| 2009/04/30 | 535 | 540 | 531 | 531 | -6 | -1.1% | 9,800 |
| 2009/04/28 | 540 | 540 | 537 | 537 | +4 | +0.8% | 8,500 |
| 2009/04/27 | 538 | 540 | 527 | 533 | ±0 | ±0% | 4,900 |
| 2009/04/24 | 540 | 540 | 531 | 533 | +8 | +1.5% | 13,600 |
| 2009/04/23 | 528 | 535 | 524 | 525 | -3 | -0.6% | 8,100 |
| 2009/04/22 | 525 | 528 | 524 | 528 | -2 | -0.4% | 5,400 |
| 2009/04/21 | 525 | 530 | 525 | 530 | +6 | +1.1% | 5,400 |
| 2009/04/20 | 535 | 540 | 524 | 524 | -5 | -0.9% | 28,500 |
| 2009/04/17 | 529 | 530 | 528 | 529 | +1 | +0.2% | 6,400 |
| 2009/04/16 | 520 | 528 | 517 | 528 | +8 | +1.5% | 7,900 |
| 2009/04/15 | 522 | 523 | 518 | 520 | +5 | +1% | 4,100 |
| 2009/04/14 | 519 | 521 | 515 | 515 | -4 | -0.8% | 4,800 |
| 2009/04/13 | 524 | 529 | 519 | 519 | -3 | -0.6% | 4,900 |
| 2009/04/10 | 528 | 528 | 522 | 522 | -7 | -1.3% | 2,000 |
| 2009/04/09 | 524 | 529 | 521 | 529 | +5 | +1% | 5,800 |
| 2009/04/08 | 519 | 526 | 519 | 524 | +2 | +0.4% | 5,400 |
| 2009/04/07 | 517 | 529 | 517 | 522 | -1 | -0.2% | 7,800 |
| 2009/04/06 | 525 | 528 | 516 | 523 | -2 | -0.4% | 7,200 |
| 2009/04/03 | 534 | 535 | 525 | 525 | -2 | -0.4% | 7,200 |
| 2009/04/02 | 535 | 535 | 527 | 527 | -3 | -0.6% | 5,700 |
| 2009/04/01 | 522 | 530 | 521 | 530 | +1 | +0.2% | 5,200 |
| 2009/03/31 | 531 | 532 | 527 | 529 | -2 | -0.4% | 8,500 |
| 2009/03/30 | 532 | 532 | 529 | 531 | -1 | -0.2% | 12,300 |
| 2009/03/27 | 531 | 534 | 530 | 532 | +1 | +0.2% | 6,800 |
| 2009/03/26 | 540 | 545 | 530 | 531 | -15 | -2.7% | 9,100 |
| 2009/03/25 | 549 | 556 | 543 | 546 | +11 | +2.1% | 22,100 |
| 2009/03/24 | 537 | 548 | 535 | 535 | -1 | -0.2% | 26,500 |
| 2009/03/23 | 535 | 536 | 531 | 536 | +6 | +1.1% | 13,700 |
| 2009/03/19 | 537 | 537 | 530 | 530 | -4 | -0.7% | 23,700 |
| 2009/03/18 | 530 | 537 | 527 | 534 | -3 | -0.6% | 17,400 |
| 2009/03/17 | 540 | 540 | 532 | 537 | -3 | -0.6% | 13,900 |
| 2009/03/16 | 521 | 540 | 521 | 540 | +10 | +1.9% | 12,300 |
| 2009/03/13 | 535 | 539 | 512 | 530 | +5 | +1% | 9,400 |
| 2009/03/12 | 540 | 540 | 512 | 525 | -15 | -2.8% | 10,000 |
| 2009/03/11 | 549 | 549 | 540 | 540 | +1 | +0.2% | 5,300 |
| 2009/03/10 | 534 | 545 | 534 | 539 | +1 | +0.2% | 6,100 |
| 2009/03/09 | 544 | 555 | 537 | 538 | -6 | -1.1% | 7,000 |
| 2009/03/06 | 550 | 554 | 544 | 544 | -10 | -1.8% | 7,800 |
| 2009/03/05 | 560 | 560 | 547 | 554 | +1 | +0.2% | 10,500 |
| 2009/03/04 | 539 | 558 | 539 | 553 | +10 | +1.8% | 4,300 |
| 2009/03/03 | 550 | 552 | 541 | 543 | -12 | -2.2% | 1,900 |
3801～
3850
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
