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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 553 | 553 | 548 | 553 | ±0 | ±0% | 17,200 |
| 2006/09/14 | 550 | 553 | 546 | 553 | +3 | +0.5% | 6,700 |
| 2006/09/13 | 550 | 553 | 550 | 550 | -3 | -0.5% | 5,400 |
| 2006/09/12 | 554 | 554 | 550 | 553 | ±0 | ±0% | 1,800 |
| 2006/09/11 | 555 | 555 | 553 | 553 | -2 | -0.4% | 2,600 |
| 2006/09/08 | 560 | 561 | 542 | 555 | -9 | -1.6% | 26,300 |
| 2006/09/07 | 564 | 570 | 560 | 564 | ±0 | ±0% | 1,800 |
| 2006/09/06 | 560 | 565 | 558 | 564 | +5 | +0.9% | 3,900 |
| 2006/09/05 | 554 | 560 | 553 | 559 | +6 | +1.1% | 13,900 |
| 2006/09/04 | 555 | 555 | 553 | 553 | -1 | -0.2% | 2,000 |
| 2006/09/01 | 554 | 554 | 553 | 554 | +2 | +0.4% | 1,800 |
| 2006/08/31 | 550 | 553 | 550 | 552 | +2 | +0.4% | 5,700 |
| 2006/08/30 | 548 | 551 | 548 | 550 | +1 | +0.2% | 1,700 |
| 2006/08/29 | 546 | 549 | 544 | 549 | +4 | +0.7% | 11,600 |
| 2006/08/28 | 549 | 549 | 545 | 545 | -2 | -0.4% | 9,200 |
| 2006/08/25 | 550 | 550 | 547 | 547 | -2 | -0.4% | 16,500 |
| 2006/08/24 | 546 | 549 | 545 | 549 | -1 | -0.2% | 1,600 |
| 2006/08/23 | 553 | 553 | 549 | 550 | -2 | -0.4% | 2,700 |
| 2006/08/22 | 551 | 553 | 551 | 552 | ±0 | ±0% | 3,500 |
| 2006/08/21 | 552 | 554 | 552 | 552 | +1 | +0.2% | 4,200 |
| 2006/08/18 | 550 | 553 | 550 | 551 | +3 | +0.5% | 22,700 |
| 2006/08/17 | 547 | 549 | 546 | 548 | +3 | +0.6% | 17,500 |
| 2006/08/16 | 544 | 547 | 544 | 545 | +1 | +0.2% | 6,900 |
| 2006/08/15 | 546 | 548 | 533 | 544 | ±0 | ±0% | 9,700 |
| 2006/08/14 | 542 | 544 | 541 | 544 | +1 | +0.2% | 13,800 |
| 2006/08/11 | 545 | 545 | 543 | 543 | -1 | -0.2% | 2,500 |
| 2006/08/10 | 542 | 546 | 542 | 544 | +2 | +0.4% | 9,000 |
| 2006/08/09 | 540 | 542 | 529 | 542 | +2 | +0.4% | 21,900 |
| 2006/08/08 | 540 | 540 | 530 | 540 | ±0 | ±0% | 14,900 |
| 2006/08/07 | 536 | 541 | 536 | 540 | ±0 | ±0% | 4,100 |
| 2006/08/04 | 540 | 540 | 538 | 540 | -1 | -0.2% | 3,000 |
| 2006/08/03 | 539 | 541 | 539 | 541 | +1 | +0.2% | 3,700 |
| 2006/08/02 | 536 | 540 | 536 | 540 | -1 | -0.2% | 1,300 |
| 2006/08/01 | 546 | 546 | 532 | 541 | -1 | -0.2% | 5,900 |
| 2006/07/31 | 519 | 542 | 519 | 542 | +3 | +0.6% | 12,900 |
| 2006/07/28 | 530 | 539 | 526 | 539 | +4 | +0.7% | 2,600 |
| 2006/07/27 | 537 | 537 | 534 | 535 | +8 | +1.5% | 4,500 |
| 2006/07/26 | 535 | 541 | 524 | 527 | -8 | -1.5% | 11,400 |
| 2006/07/25 | 545 | 545 | 532 | 535 | +7 | +1.3% | 8,700 |
| 2006/07/24 | 514 | 528 | 514 | 528 | -4 | -0.8% | 6,100 |
| 2006/07/21 | 535 | 535 | 526 | 532 | -5 | -0.9% | 5,100 |
| 2006/07/20 | 540 | 540 | 527 | 537 | +7 | +1.3% | 37,300 |
| 2006/07/19 | 521 | 530 | 521 | 530 | +6 | +1.1% | 4,600 |
| 2006/07/18 | 531 | 532 | 524 | 524 | -18 | -3.3% | 13,800 |
| 2006/07/14 | 540 | 542 | 539 | 542 | -6 | -1.1% | 4,600 |
| 2006/07/13 | 548 | 550 | 548 | 548 | -7 | -1.3% | 8,500 |
| 2006/07/12 | 559 | 560 | 551 | 555 | -5 | -0.9% | 7,800 |
| 2006/07/11 | 559 | 560 | 553 | 560 | ±0 | ±0% | 3,800 |
| 2006/07/10 | 556 | 565 | 555 | 560 | -9 | -1.6% | 7,500 |
| 2006/07/07 | 568 | 569 | 556 | 569 | +1 | +0.2% | 9,600 |
4451～
4500
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
