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 |
|---|---|---|---|---|---|---|---|
| 2005/07/22 | 502 | 502 | 500 | 501 | ±0 | ±0% | 33,000 |
| 2005/07/21 | 502 | 503 | 501 | 501 | -2 | -0.4% | 5,000 |
| 2005/07/20 | 503 | 503 | 501 | 503 | +3 | +0.6% | 17,000 |
| 2005/07/19 | 500 | 500 | 498 | 500 | ±0 | ±0% | 16,000 |
| 2005/07/15 | 501 | 501 | 500 | 500 | -1 | -0.2% | 9,000 |
| 2005/07/14 | 501 | 502 | 498 | 501 | ±0 | ±0% | 26,000 |
| 2005/07/13 | 500 | 502 | 500 | 501 | ±0 | ±0% | 10,000 |
| 2005/07/12 | 500 | 501 | 498 | 501 | +1 | +0.2% | 17,000 |
| 2005/07/11 | 499 | 500 | 497 | 500 | +3 | +0.6% | 14,000 |
| 2005/07/08 | 494 | 497 | 494 | 497 | ±0 | ±0% | 18,000 |
| 2005/07/07 | 499 | 499 | 497 | 497 | -3 | -0.6% | 40,000 |
| 2005/07/06 | 499 | 501 | 499 | 500 | +2 | +0.4% | 17,000 |
| 2005/07/05 | 496 | 498 | 496 | 498 | +1 | +0.2% | 12,000 |
| 2005/07/04 | 495 | 499 | 495 | 497 | +2 | +0.4% | 35,000 |
| 2005/07/01 | 493 | 495 | 489 | 495 | +7 | +1.4% | 96,000 |
| 2005/06/30 | 485 | 488 | 485 | 488 | +3 | +0.6% | 6,000 |
| 2005/06/29 | 485 | 485 | 485 | 485 | -2 | -0.4% | 3,000 |
| 2005/06/28 | 487 | 487 | 487 | 487 | ±0 | ±0% | 2,000 |
| 2005/06/27 | 487 | 487 | 486 | 487 | +1 | +0.2% | 20,000 |
| 2005/06/24 | 488 | 490 | 486 | 486 | ±0 | ±0% | 31,000 |
| 2005/06/23 | 486 | 486 | 485 | 486 | -1 | -0.2% | 28,000 |
| 2005/06/22 | 488 | 488 | 487 | 487 | ±0 | ±0% | 22,000 |
| 2005/06/21 | 489 | 489 | 487 | 487 | ±0 | ±0% | 21,000 |
| 2005/06/20 | 487 | 487 | 486 | 487 | +4 | +0.8% | 23,000 |
| 2005/06/17 | 482 | 485 | 482 | 483 | +3 | +0.6% | 28,000 |
| 2005/06/16 | 478 | 481 | 477 | 480 | +3 | +0.6% | 38,000 |
| 2005/06/15 | 475 | 477 | 475 | 477 | +2 | +0.4% | 4,000 |
| 2005/06/14 | 475 | 476 | 475 | 475 | +1 | +0.2% | 37,000 |
| 2005/06/13 | 473 | 474 | 472 | 474 | +2 | +0.4% | 9,000 |
| 2005/06/10 | 471 | 472 | 471 | 472 | +4 | +0.9% | 9,000 |
| 2005/06/09 | 471 | 471 | 468 | 468 | -4 | -0.8% | 29,000 |
| 2005/06/08 | 470 | 472 | 470 | 472 | +1 | +0.2% | 19,000 |
| 2005/06/07 | 472 | 473 | 471 | 471 | +2 | +0.4% | 24,000 |
| 2005/06/06 | 472 | 472 | 469 | 469 | +1 | +0.2% | 3,000 |
| 2005/06/03 | 472 | 472 | 468 | 468 | -4 | -0.8% | 9,000 |
| 2005/06/02 | 467 | 472 | 467 | 472 | +5 | +1.1% | 13,000 |
| 2005/06/01 | 470 | 470 | 467 | 467 | -3 | -0.6% | 2,000 |
| 2005/05/31 | 471 | 473 | 465 | 470 | ±0 | ±0% | 28,000 |
| 2005/05/30 | 475 | 475 | 467 | 470 | -2 | -0.4% | 13,000 |
| 2005/05/27 | 472 | 472 | 472 | 472 | -2 | -0.4% | 3,000 |
| 2005/05/26 | 463 | 474 | 462 | 474 | +8 | +1.7% | 15,000 |
| 2005/05/25 | 469 | 469 | 466 | 466 | -4 | -0.9% | 19,000 |
| 2005/05/24 | 472 | 472 | 470 | 470 | ±0 | ±0% | 6,000 |
| 2005/05/23 | 468 | 470 | 467 | 470 | +4 | +0.9% | 11,000 |
| 2005/05/20 | 477 | 477 | 466 | 466 | -3 | -0.6% | 25,000 |
| 2005/05/19 | 470 | 470 | 468 | 469 | ±0 | ±0% | 3,000 |
| 2005/05/18 | 475 | 475 | 469 | 469 | -2 | -0.4% | 4,000 |
| 2005/05/17 | 476 | 476 | 471 | 471 | -4 | -0.8% | 26,000 |
| 2005/05/16 | 480 | 480 | 475 | 475 | -1 | -0.2% | 30,000 |
| 2005/05/13 | 476 | 476 | 476 | 476 | -2 | -0.4% | 4,000 |
4851～
4900
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
