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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 462 | 463 | 447 | 455 | -12 | -2.6% | 23,000 |
| 2005/04/15 | 470 | 470 | 464 | 467 | -4 | -0.8% | 30,000 |
| 2005/04/14 | 476 | 476 | 471 | 471 | -2 | -0.4% | 31,000 |
| 2005/04/13 | 473 | 475 | 473 | 473 | ±0 | ±0% | 18,000 |
| 2005/04/12 | 474 | 475 | 473 | 473 | -1 | -0.2% | 13,000 |
| 2005/04/11 | 474 | 474 | 474 | 474 | +1 | +0.2% | 2,000 |
| 2005/04/08 | 473 | 475 | 473 | 473 | +1 | +0.2% | 24,000 |
| 2005/04/07 | 476 | 476 | 472 | 472 | +2 | +0.4% | 18,000 |
| 2005/04/06 | 470 | 470 | 470 | 470 | +1 | +0.2% | 2,000 |
| 2005/04/05 | 468 | 469 | 467 | 469 | +5 | +1.1% | 8,000 |
| 2005/04/04 | 465 | 482 | 464 | 464 | +2 | +0.4% | 29,000 |
| 2005/04/01 | 462 | 463 | 462 | 462 | +1 | +0.2% | 15,000 |
| 2005/03/31 | 452 | 461 | 451 | 461 | +1 | +0.2% | 29,000 |
| 2005/03/30 | 467 | 467 | 460 | 460 | -9 | -1.9% | 23,000 |
| 2005/03/29 | 474 | 480 | 469 | 469 | -6 | -1.3% | 34,000 |
| 2005/03/28 | 482 | 483 | 472 | 475 | -26 | -5.2% | 81,000 |
| 2005/03/25 | 499 | 501 | 498 | 501 | +1 | +0.2% | 123,000 |
| 2005/03/24 | 498 | 505 | 498 | 500 | -3 | -0.6% | 81,000 |
| 2005/03/23 | 505 | 505 | 500 | 503 | -4 | -0.8% | 76,000 |
| 2005/03/22 | 497 | 507 | 497 | 507 | +10 | +2% | 100,000 |
| 2005/03/18 | 497 | 498 | 495 | 497 | +2 | +0.4% | 45,000 |
| 2005/03/17 | 493 | 496 | 492 | 495 | +1 | +0.2% | 49,000 |
| 2005/03/16 | 494 | 494 | 493 | 494 | -1 | -0.2% | 24,000 |
| 2005/03/15 | 498 | 499 | 495 | 495 | -3 | -0.6% | 35,000 |
| 2005/03/14 | 499 | 499 | 498 | 498 | ±0 | ±0% | 24,000 |
| 2005/03/11 | 501 | 502 | 496 | 498 | -2 | -0.4% | 41,000 |
| 2005/03/10 | 495 | 500 | 495 | 500 | +3 | +0.6% | 78,000 |
| 2005/03/09 | 494 | 497 | 494 | 497 | +4 | +0.8% | 33,000 |
| 2005/03/08 | 493 | 495 | 492 | 493 | +1 | +0.2% | 34,000 |
| 2005/03/07 | 486 | 492 | 486 | 492 | +6 | +1.2% | 114,000 |
| 2005/03/04 | 485 | 486 | 485 | 486 | ±0 | ±0% | 19,000 |
| 2005/03/03 | 484 | 486 | 484 | 486 | +2 | +0.4% | 58,000 |
| 2005/03/02 | 484 | 485 | 484 | 484 | ±0 | ±0% | 23,000 |
| 2005/03/01 | 482 | 484 | 481 | 484 | +1 | +0.2% | 12,000 |
| 2005/02/28 | 481 | 483 | 480 | 483 | +4 | +0.8% | 17,000 |
| 2005/02/25 | 481 | 481 | 475 | 479 | -1 | -0.2% | 83,000 |
| 2005/02/24 | 480 | 480 | 479 | 480 | ±0 | ±0% | 11,000 |
| 2005/02/23 | 480 | 481 | 478 | 480 | ±0 | ±0% | 15,000 |
| 2005/02/22 | 480 | 485 | 480 | 480 | -2 | -0.4% | 37,000 |
| 2005/02/21 | 481 | 482 | 481 | 482 | ±0 | ±0% | 9,000 |
| 2005/02/18 | 484 | 484 | 481 | 482 | -1 | -0.2% | 20,000 |
| 2005/02/17 | 482 | 483 | 482 | 483 | +2 | +0.4% | 7,000 |
| 2005/02/16 | 484 | 484 | 481 | 481 | -2 | -0.4% | 17,000 |
| 2005/02/15 | 481 | 483 | 481 | 483 | +4 | +0.8% | 18,000 |
| 2005/02/14 | 480 | 480 | 479 | 479 | -1 | -0.2% | 12,000 |
| 2005/02/10 | 480 | 482 | 480 | 480 | ±0 | ±0% | 20,000 |
| 2005/02/09 | 479 | 481 | 479 | 480 | +2 | +0.4% | 8,000 |
| 2005/02/08 | 480 | 481 | 478 | 478 | -2 | -0.4% | 15,000 |
| 2005/02/07 | 476 | 481 | 476 | 480 | +2 | +0.4% | 21,000 |
| 2005/02/04 | 478 | 479 | 476 | 478 | ±0 | ±0% | 24,000 |
4801～
4850
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
