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 |
|---|---|---|---|---|---|---|---|
| 2009/03/16 | 521 | 540 | 521 | 540 | +10 | +1.9% | 12,300 |
| 2009/03/13 | 535 | 539 | 512 | 530 | +5 | +1% | 9,400 |
| 2009/03/12 | 540 | 540 | 512 | 525 | -15 | -2.8% | 10,000 |
| 2009/03/11 | 549 | 549 | 540 | 540 | +1 | +0.2% | 5,300 |
| 2009/03/10 | 534 | 545 | 534 | 539 | +1 | +0.2% | 6,100 |
| 2009/03/09 | 544 | 555 | 537 | 538 | -6 | -1.1% | 7,000 |
| 2009/03/06 | 550 | 554 | 544 | 544 | -10 | -1.8% | 7,800 |
| 2009/03/05 | 560 | 560 | 547 | 554 | +1 | +0.2% | 10,500 |
| 2009/03/04 | 539 | 558 | 539 | 553 | +10 | +1.8% | 4,300 |
| 2009/03/03 | 550 | 552 | 541 | 543 | -12 | -2.2% | 1,900 |
| 2009/03/02 | 551 | 556 | 541 | 555 | -5 | -0.9% | 6,200 |
| 2009/02/27 | 544 | 560 | 540 | 560 | +9 | +1.6% | 8,400 |
| 2009/02/26 | 548 | 551 | 541 | 551 | +4 | +0.7% | 6,300 |
| 2009/02/25 | 550 | 550 | 543 | 547 | -2 | -0.4% | 14,700 |
| 2009/02/24 | 547 | 549 | 547 | 549 | +2 | +0.4% | 4,800 |
| 2009/02/23 | 549 | 549 | 546 | 547 | -5 | -0.9% | 7,500 |
| 2009/02/20 | 555 | 556 | 548 | 552 | +3 | +0.5% | 16,300 |
| 2009/02/19 | 548 | 550 | 541 | 549 | +11 | +2% | 4,400 |
| 2009/02/18 | 548 | 548 | 531 | 538 | -8 | -1.5% | 6,900 |
| 2009/02/17 | 542 | 546 | 542 | 546 | -6 | -1.1% | 2,300 |
| 2009/02/16 | 558 | 558 | 540 | 552 | +11 | +2% | 6,800 |
| 2009/02/13 | 530 | 546 | 530 | 541 | +16 | +3% | 6,200 |
| 2009/02/12 | 536 | 536 | 516 | 525 | -12 | -2.2% | 13,500 |
| 2009/02/10 | 548 | 550 | 535 | 537 | -9 | -1.6% | 9,000 |
| 2009/02/09 | 546 | 554 | 545 | 546 | -4 | -0.7% | 5,100 |
| 2009/02/06 | 551 | 551 | 546 | 550 | -1 | -0.2% | 4,000 |
| 2009/02/05 | 558 | 558 | 551 | 551 | +1 | +0.2% | 4,900 |
| 2009/02/04 | 547 | 550 | 546 | 550 | -2 | -0.4% | 5,500 |
| 2009/02/03 | 547 | 555 | 546 | 552 | ±0 | ±0% | 4,800 |
| 2009/02/02 | 554 | 554 | 546 | 552 | -1 | -0.2% | 7,600 |
| 2009/01/30 | 548 | 560 | 548 | 553 | -3 | -0.5% | 7,700 |
| 2009/01/29 | 560 | 560 | 553 | 556 | -3 | -0.5% | 3,900 |
| 2009/01/28 | 559 | 560 | 558 | 559 | +1 | +0.2% | 4,600 |
| 2009/01/27 | 559 | 560 | 555 | 558 | -1 | -0.2% | 6,900 |
| 2009/01/26 | 552 | 559 | 552 | 559 | +8 | +1.5% | 4,600 |
| 2009/01/23 | 557 | 557 | 546 | 551 | -1 | -0.2% | 12,400 |
| 2009/01/22 | 560 | 560 | 549 | 552 | -3 | -0.5% | 5,900 |
| 2009/01/21 | 552 | 556 | 545 | 555 | -2 | -0.4% | 5,800 |
| 2009/01/20 | 569 | 569 | 557 | 557 | -11 | -1.9% | 13,700 |
| 2009/01/19 | 564 | 568 | 560 | 568 | +11 | +2% | 3,800 |
| 2009/01/16 | 544 | 559 | 544 | 557 | +10 | +1.8% | 7,000 |
| 2009/01/15 | 545 | 555 | 541 | 547 | +1 | +0.2% | 5,100 |
| 2009/01/14 | 555 | 557 | 546 | 546 | -11 | -2% | 5,700 |
| 2009/01/13 | 554 | 569 | 548 | 557 | -7 | -1.2% | 14,900 |
| 2009/01/09 | 556 | 564 | 555 | 564 | -1 | -0.2% | 3,500 |
| 2009/01/08 | 561 | 569 | 555 | 565 | +13 | +2.4% | 12,500 |
| 2009/01/07 | 560 | 564 | 552 | 552 | -6 | -1.1% | 5,000 |
| 2009/01/06 | 560 | 560 | 545 | 558 | -2 | -0.4% | 4,600 |
| 2009/01/05 | 560 | 566 | 560 | 560 | ±0 | ±0% | 1,000 |
| 2008/12/30 | 559 | 560 | 556 | 560 | ±0 | ±0% | 3,600 |
4001～
4050
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 | 40,100円 | -2.3% | +58.9% | 2.49% | 14.22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 | 56,300円 | +5.9% | +6.5% | 2.66% | 14.25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 | 120,500円 | +1.6% | +7.3% | 2.49% | 16.70倍 | 1.70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 | 0.30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 |
| デンキョーＧ | 120,500円 | +1.6% | +136.1% | 3.32% | 15.65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 |
市場注目の銘柄
チャート関連のコラム
