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 |
|---|---|---|---|---|---|---|---|
| 2005/05/02 | 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 |
| 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 |
4951～
5000
件表示中 / 6995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 | 40,300円 | -2.3% | +58.9% | 2.48% | 14.29倍 | 0.35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 |
| タビオ | 122,000円 | +1.6% | +7.3% | 2.46% | 16.91倍 | 1.72倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| ポエック | 174,500円 | +25.4% | +132.6% | 4.01% | 13.16倍 | 1.87倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| デンキョーＧ | 121,000円 | +1.6% | +136.1% | 3.31% | 15.71倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| 日新商事 | 105,000円 | +8.9% | +7.9% | 2.00% | 23.37倍 | 0.30倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
