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 |
---|---|---|---|---|---|---|---|
2006/11/30 | 540 | 540 | 526 | 537 | -3 | -0.6% | 11,900 |
2006/11/29 | 540 | 541 | 534 | 540 | ±0 | ±0% | 10,500 |
2006/11/28 | 540 | 540 | 528 | 540 | -2 | -0.4% | 3,700 |
2006/11/27 | 530 | 542 | 528 | 542 | +15 | +2.8% | 4,000 |
2006/11/24 | 541 | 541 | 527 | 527 | -4 | -0.8% | 10,500 |
2006/11/22 | 530 | 531 | 520 | 531 | +1 | +0.2% | 14,800 |
2006/11/21 | 523 | 530 | 519 | 530 | +5 | +1% | 2,800 |
2006/11/20 | 544 | 544 | 525 | 525 | -17 | -3.1% | 28,700 |
2006/11/17 | 545 | 546 | 541 | 542 | -2 | -0.4% | 2,700 |
2006/11/16 | 544 | 545 | 541 | 544 | +1 | +0.2% | 3,900 |
2006/11/15 | 546 | 546 | 541 | 543 | -3 | -0.5% | 1,800 |
2006/11/14 | 537 | 546 | 537 | 546 | +10 | +1.9% | 1,200 |
2006/11/13 | 539 | 540 | 536 | 536 | -6 | -1.1% | 7,100 |
2006/11/10 | 541 | 542 | 539 | 542 | +1 | +0.2% | 8,000 |
2006/11/09 | 545 | 550 | 541 | 541 | -6 | -1.1% | 5,900 |
2006/11/08 | 546 | 547 | 543 | 547 | -1 | -0.2% | 2,200 |
2006/11/07 | 549 | 549 | 545 | 548 | +3 | +0.6% | 6,300 |
2006/11/06 | 545 | 545 | 541 | 545 | +1 | +0.2% | 6,600 |
2006/11/02 | 548 | 548 | 543 | 544 | -4 | -0.7% | 2,400 |
2006/11/01 | 548 | 548 | 548 | 548 | ±0 | ±0% | 800 |
2006/10/31 | 546 | 549 | 543 | 548 | +2 | +0.4% | 3,900 |
2006/10/30 | 549 | 549 | 545 | 546 | +1 | +0.2% | 2,300 |
2006/10/27 | 549 | 549 | 545 | 545 | -4 | -0.7% | 2,400 |
2006/10/26 | 542 | 549 | 542 | 549 | +4 | +0.7% | 4,400 |
2006/10/25 | 550 | 550 | 545 | 545 | -2 | -0.4% | 12,500 |
2006/10/24 | 546 | 548 | 546 | 547 | -2 | -0.4% | 1,900 |
2006/10/23 | 549 | 549 | 541 | 549 | ±0 | ±0% | 19,100 |
2006/10/20 | 549 | 549 | 546 | 549 | ±0 | ±0% | 11,700 |
2006/10/19 | 545 | 550 | 545 | 549 | +9 | +1.7% | 16,300 |
2006/10/18 | 538 | 540 | 534 | 540 | +5 | +0.9% | 5,500 |
2006/10/17 | 535 | 535 | 535 | 535 | -2 | -0.4% | 6,200 |
2006/10/16 | 538 | 538 | 532 | 537 | -2 | -0.4% | 6,200 |
2006/10/13 | 538 | 539 | 534 | 539 | +1 | +0.2% | 5,800 |
2006/10/12 | 529 | 538 | 529 | 538 | -1 | -0.2% | 14,300 |
2006/10/11 | 541 | 541 | 530 | 539 | -6 | -1.1% | 16,700 |
2006/10/10 | 540 | 545 | 540 | 545 | ±0 | ±0% | 5,800 |
2006/10/06 | 543 | 545 | 543 | 545 | -2 | -0.4% | 2,800 |
2006/10/05 | 546 | 548 | 546 | 547 | +2 | +0.4% | 9,400 |
2006/10/04 | 545 | 547 | 545 | 545 | -2 | -0.4% | 4,600 |
2006/10/03 | 547 | 547 | 545 | 547 | -1 | -0.2% | 5,800 |
2006/10/02 | 546 | 548 | 546 | 548 | -1 | -0.2% | 4,800 |
2006/09/29 | 549 | 550 | 546 | 549 | ±0 | ±0% | 5,200 |
2006/09/28 | 538 | 549 | 538 | 549 | +1 | +0.2% | 14,400 |
2006/09/27 | 544 | 548 | 543 | 548 | +4 | +0.7% | 5,400 |
2006/09/26 | 546 | 546 | 544 | 544 | -2 | -0.4% | 9,000 |
2006/09/25 | 555 | 555 | 543 | 546 | -3 | -0.5% | 13,200 |
2006/09/22 | 552 | 552 | 544 | 549 | +6 | +1.1% | 15,300 |
2006/09/21 | 540 | 543 | 540 | 543 | +2 | +0.4% | 6,200 |
2006/09/20 | 550 | 551 | 541 | 541 | -4 | -0.7% | 26,000 |
2006/09/19 | 545 | 545 | 542 | 545 | -8 | -1.4% | 5,300 |
4401~
4450
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