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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 474 | 478 | 474 | 478 | +4 | +0.8% | 19,000 |
| 2005/02/02 | 474 | 475 | 474 | 474 | ±0 | ±0% | 18,000 |
| 2005/02/01 | 468 | 475 | 468 | 474 | +8 | +1.7% | 23,000 |
| 2005/01/31 | 465 | 466 | 464 | 466 | +1 | +0.2% | 21,000 |
| 2005/01/28 | 463 | 465 | 463 | 465 | +1 | +0.2% | 6,000 |
| 2005/01/27 | 465 | 465 | 462 | 464 | ±0 | ±0% | 12,000 |
| 2005/01/26 | 461 | 464 | 461 | 464 | +1 | +0.2% | 6,000 |
| 2005/01/25 | 464 | 465 | 463 | 463 | ±0 | ±0% | 12,000 |
| 2005/01/24 | 463 | 463 | 463 | 463 | ±0 | ±0% | 4,000 |
| 2005/01/21 | 464 | 464 | 463 | 463 | +1 | +0.2% | 6,000 |
| 2005/01/20 | 466 | 466 | 462 | 462 | -3 | -0.6% | 39,000 |
| 2005/01/19 | 465 | 465 | 463 | 465 | +2 | +0.4% | 8,000 |
| 2005/01/18 | 464 | 465 | 463 | 463 | ±0 | ±0% | 11,000 |
| 2005/01/17 | 464 | 464 | 463 | 463 | +1 | +0.2% | 6,000 |
| 2005/01/14 | 461 | 463 | 460 | 462 | -1 | -0.2% | 23,000 |
| 2005/01/13 | 464 | 464 | 463 | 463 | -2 | -0.4% | 30,000 |
| 2005/01/12 | 465 | 468 | 465 | 465 | +3 | +0.6% | 42,000 |
| 2005/01/11 | 460 | 462 | 459 | 462 | +4 | +0.9% | 25,000 |
| 2005/01/07 | 459 | 460 | 458 | 458 | ±0 | ±0% | 22,000 |
| 2005/01/06 | 458 | 458 | 455 | 458 | ±0 | ±0% | 9,000 |
| 2005/01/05 | 455 | 458 | 455 | 458 | +4 | +0.9% | 5,000 |
| 2005/01/04 | 454 | 454 | 454 | 454 | +4 | +0.9% | 3,000 |
| 2004/12/30 | 451 | 451 | 450 | 450 | ±0 | ±0% | 3,000 |
| 2004/12/29 | 451 | 452 | 449 | 450 | ±0 | ±0% | 18,000 |
| 2004/12/28 | 450 | 450 | 447 | 450 | +1 | +0.2% | 14,000 |
| 2004/12/27 | 447 | 449 | 447 | 449 | +4 | +0.9% | 2,000 |
| 2004/12/24 | 450 | 450 | 445 | 445 | -4 | -0.9% | 25,000 |
| 2004/12/22 | 449 | 449 | 449 | 449 | ±0 | ±0% | 1,000 |
| 2004/12/21 | 448 | 449 | 441 | 449 | +1 | +0.2% | 33,000 |
| 2004/12/20 | 448 | 450 | 444 | 448 | +5 | +1.1% | 49,000 |
| 2004/12/17 | 439 | 443 | 437 | 443 | +7 | +1.6% | 58,000 |
| 2004/12/16 | 436 | 438 | 436 | 436 | -1 | -0.2% | 7,000 |
| 2004/12/15 | 437 | 437 | 436 | 437 | ±0 | ±0% | 16,000 |
| 2004/12/14 | 437 | 437 | 437 | 437 | -2 | -0.5% | 5,000 |
| 2004/12/13 | 438 | 439 | 436 | 439 | +2 | +0.5% | 20,000 |
| 2004/12/10 | 437 | 437 | 437 | 437 | -3 | -0.7% | 4,000 |
| 2004/12/09 | 438 | 441 | 438 | 440 | +2 | +0.5% | 10,000 |
| 2004/12/08 | 440 | 440 | 438 | 438 | ±0 | ±0% | 7,000 |
| 2004/12/07 | 440 | 440 | 438 | 438 | -2 | -0.5% | 12,000 |
| 2004/12/06 | 435 | 440 | 435 | 440 | +2 | +0.5% | 21,000 |
| 2004/12/03 | 438 | 438 | 438 | 438 | -1 | -0.2% | 2,000 |
| 2004/12/02 | 440 | 440 | 439 | 439 | -2 | -0.5% | 6,000 |
| 2004/12/01 | 440 | 441 | 440 | 441 | +1 | +0.2% | 13,000 |
| 2004/11/30 | 440 | 440 | 440 | 440 | ±0 | ±0% | 5,000 |
| 2004/11/29 | 439 | 440 | 439 | 440 | ±0 | ±0% | 4,000 |
| 2004/11/26 | 439 | 440 | 435 | 440 | +2 | +0.5% | 27,000 |
| 2004/11/25 | 440 | 440 | 438 | 438 | -1 | -0.2% | 10,000 |
| 2004/11/24 | 438 | 439 | 437 | 439 | +2 | +0.5% | 6,000 |
| 2004/11/22 | 437 | 437 | 437 | 437 | ±0 | ±0% | 4,000 |
| 2004/11/19 | 439 | 440 | 436 | 437 | +2 | +0.5% | 27,000 |
4851～
4900
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
