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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 493 | 495 | 489 | 495 | +7 | +1.4% | 96,000 |
| 2005/06/30 | 485 | 488 | 485 | 488 | +3 | +0.6% | 6,000 |
| 2005/06/29 | 485 | 485 | 485 | 485 | -2 | -0.4% | 3,000 |
| 2005/06/28 | 487 | 487 | 487 | 487 | ±0 | ±0% | 2,000 |
| 2005/06/27 | 487 | 487 | 486 | 487 | +1 | +0.2% | 20,000 |
| 2005/06/24 | 488 | 490 | 486 | 486 | ±0 | ±0% | 31,000 |
| 2005/06/23 | 486 | 486 | 485 | 486 | -1 | -0.2% | 28,000 |
| 2005/06/22 | 488 | 488 | 487 | 487 | ±0 | ±0% | 22,000 |
| 2005/06/21 | 489 | 489 | 487 | 487 | ±0 | ±0% | 21,000 |
| 2005/06/20 | 487 | 487 | 486 | 487 | +4 | +0.8% | 23,000 |
| 2005/06/17 | 482 | 485 | 482 | 483 | +3 | +0.6% | 28,000 |
| 2005/06/16 | 478 | 481 | 477 | 480 | +3 | +0.6% | 38,000 |
| 2005/06/15 | 475 | 477 | 475 | 477 | +2 | +0.4% | 4,000 |
| 2005/06/14 | 475 | 476 | 475 | 475 | +1 | +0.2% | 37,000 |
| 2005/06/13 | 473 | 474 | 472 | 474 | +2 | +0.4% | 9,000 |
| 2005/06/10 | 471 | 472 | 471 | 472 | +4 | +0.9% | 9,000 |
| 2005/06/09 | 471 | 471 | 468 | 468 | -4 | -0.8% | 29,000 |
| 2005/06/08 | 470 | 472 | 470 | 472 | +1 | +0.2% | 19,000 |
| 2005/06/07 | 472 | 473 | 471 | 471 | +2 | +0.4% | 24,000 |
| 2005/06/06 | 472 | 472 | 469 | 469 | +1 | +0.2% | 3,000 |
| 2005/06/03 | 472 | 472 | 468 | 468 | -4 | -0.8% | 9,000 |
| 2005/06/02 | 467 | 472 | 467 | 472 | +5 | +1.1% | 13,000 |
| 2005/06/01 | 470 | 470 | 467 | 467 | -3 | -0.6% | 2,000 |
| 2005/05/31 | 471 | 473 | 465 | 470 | ±0 | ±0% | 28,000 |
| 2005/05/30 | 475 | 475 | 467 | 470 | -2 | -0.4% | 13,000 |
| 2005/05/27 | 472 | 472 | 472 | 472 | -2 | -0.4% | 3,000 |
| 2005/05/26 | 463 | 474 | 462 | 474 | +8 | +1.7% | 15,000 |
| 2005/05/25 | 469 | 469 | 466 | 466 | -4 | -0.9% | 19,000 |
| 2005/05/24 | 472 | 472 | 470 | 470 | ±0 | ±0% | 6,000 |
| 2005/05/23 | 468 | 470 | 467 | 470 | +4 | +0.9% | 11,000 |
| 2005/05/20 | 477 | 477 | 466 | 466 | -3 | -0.6% | 25,000 |
| 2005/05/19 | 470 | 470 | 468 | 469 | ±0 | ±0% | 3,000 |
| 2005/05/18 | 475 | 475 | 469 | 469 | -2 | -0.4% | 4,000 |
| 2005/05/17 | 476 | 476 | 471 | 471 | -4 | -0.8% | 26,000 |
| 2005/05/16 | 480 | 480 | 475 | 475 | -1 | -0.2% | 30,000 |
| 2005/05/13 | 476 | 476 | 476 | 476 | -2 | -0.4% | 4,000 |
| 2005/05/12 | 478 | 479 | 477 | 478 | -1 | -0.2% | 13,000 |
| 2005/05/11 | 480 | 480 | 479 | 479 | ±0 | ±0% | 6,000 |
| 2005/05/10 | 480 | 480 | 479 | 479 | -1 | -0.2% | 3,000 |
| 2005/05/09 | 480 | 480 | 480 | 480 | ±0 | ±0% | 4,000 |
| 2005/05/06 | 481 | 481 | 477 | 480 | +2 | +0.4% | 16,000 |
| 2005/05/02 | 477 | 481 | 477 | 478 | +8 | +1.7% | 26,000 |
| 2005/04/28 | 470 | 470 | 470 | 470 | +4 | +0.9% | 2,000 |
| 2005/04/27 | 466 | 466 | 466 | 466 | -1 | -0.2% | 2,000 |
| 2005/04/26 | 467 | 467 | 467 | 467 | +1 | +0.2% | 1,000 |
| 2005/04/25 | 472 | 472 | 466 | 466 | -1 | -0.2% | 14,000 |
| 2005/04/22 | 472 | 472 | 467 | 467 | -5 | -1.1% | 5,000 |
| 2005/04/21 | 467 | 472 | 462 | 472 | +5 | +1.1% | 15,000 |
| 2005/04/20 | 475 | 475 | 467 | 467 | +7 | +1.5% | 12,000 |
| 2005/04/19 | 453 | 465 | 452 | 460 | +5 | +1.1% | 6,000 |
4751～
4800
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
