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 |
|---|---|---|---|---|---|---|---|
| 2006/12/20 | 620 | 620 | 595 | 603 | -5 | -0.8% | 57,200 |
| 2006/12/19 | 599 | 610 | 595 | 608 | +18 | +3.1% | 95,300 |
| 2006/12/18 | 595 | 600 | 576 | 590 | ±0 | ±0% | 88,000 |
| 2006/12/15 | 573 | 610 | 573 | 590 | +30 | +5.4% | 49,500 |
| 2006/12/14 | 563 | 565 | 555 | 560 | -2 | -0.4% | 16,300 |
| 2006/12/13 | 562 | 565 | 561 | 562 | ±0 | ±0% | 11,100 |
| 2006/12/12 | 562 | 562 | 555 | 562 | +9 | +1.6% | 27,400 |
| 2006/12/11 | 541 | 553 | 541 | 553 | +1 | +0.2% | 17,800 |
| 2006/12/08 | 550 | 558 | 550 | 552 | -3 | -0.5% | 3,800 |
| 2006/12/07 | 560 | 563 | 555 | 555 | -1 | -0.2% | 11,300 |
| 2006/12/06 | 561 | 563 | 550 | 556 | -10 | -1.8% | 7,600 |
| 2006/12/05 | 564 | 568 | 562 | 566 | +3 | +0.5% | 10,900 |
| 2006/12/04 | 545 | 563 | 545 | 563 | +18 | +3.3% | 23,400 |
| 2006/12/01 | 540 | 545 | 540 | 545 | +8 | +1.5% | 18,300 |
| 2006/11/30 | 540 | 540 | 526 | 537 | -3 | -0.6% | 11,900 |
| 2006/11/29 | 540 | 541 | 534 | 540 | ±0 | ±0% | 10,500 |
| 2006/11/28 | 540 | 540 | 528 | 540 | -2 | -0.4% | 3,700 |
| 2006/11/27 | 530 | 542 | 528 | 542 | +15 | +2.8% | 4,000 |
| 2006/11/24 | 541 | 541 | 527 | 527 | -4 | -0.8% | 10,500 |
| 2006/11/22 | 530 | 531 | 520 | 531 | +1 | +0.2% | 14,800 |
| 2006/11/21 | 523 | 530 | 519 | 530 | +5 | +1% | 2,800 |
| 2006/11/20 | 544 | 544 | 525 | 525 | -17 | -3.1% | 28,700 |
| 2006/11/17 | 545 | 546 | 541 | 542 | -2 | -0.4% | 2,700 |
| 2006/11/16 | 544 | 545 | 541 | 544 | +1 | +0.2% | 3,900 |
| 2006/11/15 | 546 | 546 | 541 | 543 | -3 | -0.5% | 1,800 |
| 2006/11/14 | 537 | 546 | 537 | 546 | +10 | +1.9% | 1,200 |
| 2006/11/13 | 539 | 540 | 536 | 536 | -6 | -1.1% | 7,100 |
| 2006/11/10 | 541 | 542 | 539 | 542 | +1 | +0.2% | 8,000 |
| 2006/11/09 | 545 | 550 | 541 | 541 | -6 | -1.1% | 5,900 |
| 2006/11/08 | 546 | 547 | 543 | 547 | -1 | -0.2% | 2,200 |
| 2006/11/07 | 549 | 549 | 545 | 548 | +3 | +0.6% | 6,300 |
| 2006/11/06 | 545 | 545 | 541 | 545 | +1 | +0.2% | 6,600 |
| 2006/11/02 | 548 | 548 | 543 | 544 | -4 | -0.7% | 2,400 |
| 2006/11/01 | 548 | 548 | 548 | 548 | ±0 | ±0% | 800 |
| 2006/10/31 | 546 | 549 | 543 | 548 | +2 | +0.4% | 3,900 |
| 2006/10/30 | 549 | 549 | 545 | 546 | +1 | +0.2% | 2,300 |
| 2006/10/27 | 549 | 549 | 545 | 545 | -4 | -0.7% | 2,400 |
| 2006/10/26 | 542 | 549 | 542 | 549 | +4 | +0.7% | 4,400 |
| 2006/10/25 | 550 | 550 | 545 | 545 | -2 | -0.4% | 12,500 |
| 2006/10/24 | 546 | 548 | 546 | 547 | -2 | -0.4% | 1,900 |
| 2006/10/23 | 549 | 549 | 541 | 549 | ±0 | ±0% | 19,100 |
| 2006/10/20 | 549 | 549 | 546 | 549 | ±0 | ±0% | 11,700 |
| 2006/10/19 | 545 | 550 | 545 | 549 | +9 | +1.7% | 16,300 |
| 2006/10/18 | 538 | 540 | 534 | 540 | +5 | +0.9% | 5,500 |
| 2006/10/17 | 535 | 535 | 535 | 535 | -2 | -0.4% | 6,200 |
| 2006/10/16 | 538 | 538 | 532 | 537 | -2 | -0.4% | 6,200 |
| 2006/10/13 | 538 | 539 | 534 | 539 | +1 | +0.2% | 5,800 |
| 2006/10/12 | 529 | 538 | 529 | 538 | -1 | -0.2% | 14,300 |
| 2006/10/11 | 541 | 541 | 530 | 539 | -6 | -1.1% | 16,700 |
| 2006/10/10 | 540 | 545 | 540 | 545 | ±0 | ±0% | 5,800 |
4501～
4550
件表示中 / 6950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 | 38,100円 | -2.3% | +58.9% | 2.62% | 13.40倍 | 0.33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 |
| ＭＥＲＦ | 54,000円 | 0.0% | - | 3.70% | - | 0.83倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 180,500円 | - | - | 2.05% | 9.06倍 | 0.47倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| トミタ | 125,000円 | +4.3% | -5.3% | 1.68% | 11.09倍 | 0.54倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| デンキョーＧ | 114,600円 | +1.6% | +136.1% | 3.49% | 14.97倍 | 0.27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
