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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 551 | 556 | 541 | 555 | -5 | -0.9% | 6,200 |
| 2009/02/27 | 544 | 560 | 540 | 560 | +9 | +1.6% | 8,400 |
| 2009/02/26 | 548 | 551 | 541 | 551 | +4 | +0.7% | 6,300 |
| 2009/02/25 | 550 | 550 | 543 | 547 | -2 | -0.4% | 14,700 |
| 2009/02/24 | 547 | 549 | 547 | 549 | +2 | +0.4% | 4,800 |
| 2009/02/23 | 549 | 549 | 546 | 547 | -5 | -0.9% | 7,500 |
| 2009/02/20 | 555 | 556 | 548 | 552 | +3 | +0.5% | 16,300 |
| 2009/02/19 | 548 | 550 | 541 | 549 | +11 | +2% | 4,400 |
| 2009/02/18 | 548 | 548 | 531 | 538 | -8 | -1.5% | 6,900 |
| 2009/02/17 | 542 | 546 | 542 | 546 | -6 | -1.1% | 2,300 |
| 2009/02/16 | 558 | 558 | 540 | 552 | +11 | +2% | 6,800 |
| 2009/02/13 | 530 | 546 | 530 | 541 | +16 | +3% | 6,200 |
| 2009/02/12 | 536 | 536 | 516 | 525 | -12 | -2.2% | 13,500 |
| 2009/02/10 | 548 | 550 | 535 | 537 | -9 | -1.6% | 9,000 |
| 2009/02/09 | 546 | 554 | 545 | 546 | -4 | -0.7% | 5,100 |
| 2009/02/06 | 551 | 551 | 546 | 550 | -1 | -0.2% | 4,000 |
| 2009/02/05 | 558 | 558 | 551 | 551 | +1 | +0.2% | 4,900 |
| 2009/02/04 | 547 | 550 | 546 | 550 | -2 | -0.4% | 5,500 |
| 2009/02/03 | 547 | 555 | 546 | 552 | ±0 | ±0% | 4,800 |
| 2009/02/02 | 554 | 554 | 546 | 552 | -1 | -0.2% | 7,600 |
| 2009/01/30 | 548 | 560 | 548 | 553 | -3 | -0.5% | 7,700 |
| 2009/01/29 | 560 | 560 | 553 | 556 | -3 | -0.5% | 3,900 |
| 2009/01/28 | 559 | 560 | 558 | 559 | +1 | +0.2% | 4,600 |
| 2009/01/27 | 559 | 560 | 555 | 558 | -1 | -0.2% | 6,900 |
| 2009/01/26 | 552 | 559 | 552 | 559 | +8 | +1.5% | 4,600 |
| 2009/01/23 | 557 | 557 | 546 | 551 | -1 | -0.2% | 12,400 |
| 2009/01/22 | 560 | 560 | 549 | 552 | -3 | -0.5% | 5,900 |
| 2009/01/21 | 552 | 556 | 545 | 555 | -2 | -0.4% | 5,800 |
| 2009/01/20 | 569 | 569 | 557 | 557 | -11 | -1.9% | 13,700 |
| 2009/01/19 | 564 | 568 | 560 | 568 | +11 | +2% | 3,800 |
| 2009/01/16 | 544 | 559 | 544 | 557 | +10 | +1.8% | 7,000 |
| 2009/01/15 | 545 | 555 | 541 | 547 | +1 | +0.2% | 5,100 |
| 2009/01/14 | 555 | 557 | 546 | 546 | -11 | -2% | 5,700 |
| 2009/01/13 | 554 | 569 | 548 | 557 | -7 | -1.2% | 14,900 |
| 2009/01/09 | 556 | 564 | 555 | 564 | -1 | -0.2% | 3,500 |
| 2009/01/08 | 561 | 569 | 555 | 565 | +13 | +2.4% | 12,500 |
| 2009/01/07 | 560 | 564 | 552 | 552 | -6 | -1.1% | 5,000 |
| 2009/01/06 | 560 | 560 | 545 | 558 | -2 | -0.4% | 4,600 |
| 2009/01/05 | 560 | 566 | 560 | 560 | ±0 | ±0% | 1,000 |
| 2008/12/30 | 559 | 560 | 556 | 560 | ±0 | ±0% | 3,600 |
| 2008/12/29 | 559 | 560 | 551 | 560 | +1 | +0.2% | 4,300 |
| 2008/12/26 | 559 | 559 | 546 | 559 | ±0 | ±0% | 4,400 |
| 2008/12/25 | 564 | 564 | 550 | 559 | +5 | +0.9% | 17,200 |
| 2008/12/24 | 550 | 554 | 545 | 554 | +4 | +0.7% | 5,200 |
| 2008/12/22 | 552 | 558 | 543 | 550 | +2 | +0.4% | 9,100 |
| 2008/12/19 | 560 | 560 | 546 | 548 | -7 | -1.3% | 15,000 |
| 2008/12/18 | 551 | 555 | 551 | 555 | +5 | +0.9% | 4,700 |
| 2008/12/17 | 548 | 550 | 542 | 550 | +5 | +0.9% | 6,200 |
| 2008/12/16 | 539 | 545 | 538 | 545 | +5 | +0.9% | 3,600 |
| 2008/12/15 | 549 | 549 | 540 | 540 | -6 | -1.1% | 10,800 |
3851～
3900
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
