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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 579 | 583 | 576 | 583 | +6 | +1% | 5,100 |
| 2010/06/08 | 577 | 583 | 576 | 577 | ±0 | ±0% | 12,100 |
| 2010/06/07 | 578 | 578 | 575 | 577 | -1 | -0.2% | 6,200 |
| 2010/06/04 | 576 | 578 | 575 | 578 | +4 | +0.7% | 10,300 |
| 2010/06/03 | 575 | 578 | 572 | 574 | -4 | -0.7% | 10,600 |
| 2010/06/02 | 575 | 579 | 575 | 578 | +4 | +0.7% | 6,000 |
| 2010/06/01 | 569 | 575 | 567 | 574 | +5 | +0.9% | 17,600 |
| 2010/05/31 | 563 | 569 | 563 | 569 | +7 | +1.2% | 2,600 |
| 2010/05/28 | 561 | 571 | 561 | 562 | +3 | +0.5% | 10,400 |
| 2010/05/27 | 560 | 561 | 559 | 559 | -3 | -0.5% | 9,700 |
| 2010/05/26 | 567 | 567 | 559 | 562 | -5 | -0.9% | 6,800 |
| 2010/05/25 | 571 | 571 | 562 | 567 | -3 | -0.5% | 17,300 |
| 2010/05/24 | 568 | 571 | 565 | 570 | +2 | +0.4% | 6,700 |
| 2010/05/21 | 561 | 570 | 555 | 568 | -1 | -0.2% | 12,400 |
| 2010/05/20 | 572 | 572 | 566 | 569 | -4 | -0.7% | 17,900 |
| 2010/05/19 | 573 | 573 | 570 | 573 | +1 | +0.2% | 9,000 |
| 2010/05/18 | 574 | 574 | 572 | 572 | +1 | +0.2% | 5,400 |
| 2010/05/17 | 573 | 573 | 571 | 571 | -3 | -0.5% | 8,800 |
| 2010/05/14 | 574 | 576 | 573 | 574 | ±0 | ±0% | 5,800 |
| 2010/05/13 | 576 | 577 | 572 | 574 | -2 | -0.3% | 6,200 |
| 2010/05/12 | 576 | 577 | 571 | 576 | ±0 | ±0% | 6,000 |
| 2010/05/11 | 572 | 578 | 572 | 576 | +5 | +0.9% | 4,300 |
| 2010/05/10 | 570 | 575 | 561 | 571 | +7 | +1.2% | 4,900 |
| 2010/05/07 | 569 | 569 | 564 | 564 | -10 | -1.7% | 9,500 |
| 2010/05/06 | 580 | 580 | 574 | 574 | -8 | -1.4% | 8,500 |
| 2010/04/30 | 587 | 587 | 582 | 582 | -1 | -0.2% | 5,400 |
| 2010/04/28 | 584 | 587 | 579 | 583 | -3 | -0.5% | 8,700 |
| 2010/04/27 | 593 | 593 | 586 | 586 | -7 | -1.2% | 4,400 |
| 2010/04/26 | 589 | 595 | 585 | 593 | +4 | +0.7% | 10,200 |
| 2010/04/23 | 589 | 589 | 587 | 589 | +1 | +0.2% | 11,000 |
| 2010/04/22 | 588 | 588 | 586 | 588 | ±0 | ±0% | 7,500 |
| 2010/04/21 | 584 | 588 | 584 | 588 | +4 | +0.7% | 9,800 |
| 2010/04/20 | 586 | 586 | 583 | 584 | ±0 | ±0% | 14,600 |
| 2010/04/19 | 586 | 586 | 583 | 584 | -3 | -0.5% | 8,600 |
| 2010/04/16 | 587 | 587 | 585 | 587 | ±0 | ±0% | 6,400 |
| 2010/04/15 | 586 | 587 | 585 | 587 | +1 | +0.2% | 8,200 |
| 2010/04/14 | 587 | 588 | 584 | 586 | -1 | -0.2% | 4,900 |
| 2010/04/13 | 587 | 587 | 585 | 587 | +1 | +0.2% | 4,200 |
| 2010/04/12 | 583 | 586 | 582 | 586 | +3 | +0.5% | 5,400 |
| 2010/04/09 | 586 | 586 | 582 | 583 | -2 | -0.3% | 2,000 |
| 2010/04/08 | 584 | 587 | 582 | 585 | ±0 | ±0% | 2,400 |
| 2010/04/07 | 586 | 587 | 583 | 585 | +1 | +0.2% | 3,800 |
| 2010/04/06 | 581 | 584 | 579 | 584 | +3 | +0.5% | 7,800 |
| 2010/04/05 | 585 | 587 | 580 | 581 | -3 | -0.5% | 6,700 |
| 2010/04/02 | 584 | 588 | 582 | 584 | +3 | +0.5% | 7,600 |
| 2010/04/01 | 588 | 588 | 581 | 581 | -1 | -0.2% | 6,900 |
| 2010/03/31 | 577 | 589 | 577 | 582 | -5 | -0.9% | 15,000 |
| 2010/03/30 | 589 | 590 | 580 | 587 | +5 | +0.9% | 8,800 |
| 2010/03/29 | 589 | 589 | 577 | 582 | -21 | -3.5% | 14,000 |
| 2010/03/26 | 600 | 603 | 598 | 603 | +6 | +1% | 21,500 |
3701～
3750
件表示中 / 6996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 |
| 大 光 | 56,500円 | +5.9% | +6.5% | 2.65% | 14.30倍 | 1.30倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| タビオ | 121,000円 | +1.6% | +7.3% | 2.48% | 16.77倍 | 1.71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 |
| 日新商事 | 106,600円 | +8.9% | +7.9% | 1.97% | 23.73倍 | 0.31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 |
| デンキョーＧ | 121,100円 | +1.6% | +136.1% | 3.30% | 15.73倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム
