中央発條の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,200 | 3,270 | 3,195 | 3,235 | +10 | +0.3% | 16,700 |
| 2025/09/17 | 3,160 | 3,230 | 3,125 | 3,225 | +55 | +1.7% | 26,500 |
| 2025/09/16 | 3,205 | 3,230 | 3,165 | 3,170 | -60 | -1.9% | 26,800 |
| 2025/09/12 | 3,255 | 3,265 | 3,195 | 3,230 | +10 | +0.3% | 25,400 |
| 2025/09/11 | 3,285 | 3,285 | 3,170 | 3,220 | -25 | -0.8% | 33,300 |
| 2025/09/10 | 3,320 | 3,320 | 3,190 | 3,245 | -75 | -2.3% | 29,800 |
| 2025/09/09 | 3,340 | 3,400 | 3,305 | 3,320 | -35 | -1% | 21,600 |
| 2025/09/08 | 3,345 | 3,355 | 3,300 | 3,355 | +40 | +1.2% | 22,600 |
| 2025/09/05 | 3,285 | 3,355 | 3,285 | 3,315 | -10 | -0.3% | 24,100 |
| 2025/09/04 | 3,305 | 3,325 | 3,235 | 3,325 | +15 | +0.5% | 25,300 |
| 2025/09/03 | 3,330 | 3,365 | 3,260 | 3,310 | +5 | +0.2% | 34,000 |
| 2025/09/02 | 3,285 | 3,375 | 3,250 | 3,305 | +80 | +2.5% | 28,700 |
| 2025/09/01 | 3,190 | 3,290 | 3,190 | 3,225 | -5 | -0.2% | 31,800 |
| 2025/08/29 | 3,370 | 3,440 | 3,095 | 3,230 | -155 | -4.6% | 49,700 |
| 2025/08/28 | 3,360 | 3,470 | 3,360 | 3,385 | +15 | +0.4% | 43,400 |
| 2025/08/27 | 3,290 | 3,390 | 3,280 | 3,370 | +50 | +1.5% | 50,700 |
| 2025/08/26 | 3,300 | 3,425 | 3,300 | 3,320 | +30 | +0.9% | 59,000 |
| 2025/08/25 | 3,290 | 3,325 | 3,210 | 3,290 | -5 | -0.2% | 76,200 |
| 2025/08/22 | 3,285 | 3,330 | 3,235 | 3,295 | +15 | +0.5% | 56,900 |
| 2025/08/21 | 3,150 | 3,320 | 3,150 | 3,280 | +130 | +4.1% | 76,800 |
| 2025/08/20 | 3,145 | 3,175 | 3,100 | 3,150 | -15 | -0.5% | 65,100 |
| 2025/08/19 | 3,165 | 3,185 | 3,115 | 3,165 | -25 | -0.8% | 71,300 |
| 2025/08/18 | 3,080 | 3,210 | 3,080 | 3,190 | +105 | +3.4% | 58,000 |
| 2025/08/15 | 3,070 | 3,110 | 3,035 | 3,085 | -10 | -0.3% | 59,500 |
| 2025/08/14 | 3,070 | 3,125 | 3,030 | 3,095 | -5 | -0.2% | 68,400 |
| 2025/08/13 | 3,100 | 3,135 | 3,050 | 3,100 | +5 | +0.2% | 35,800 |
| 2025/08/12 | 3,075 | 3,115 | 3,005 | 3,095 | -20 | -0.6% | 66,600 |
| 2025/08/08 | 3,030 | 3,150 | 2,977 | 3,115 | +50 | +1.6% | 83,800 |
| 2025/08/07 | 3,005 | 3,070 | 2,962 | 3,065 | +30 | +1% | 68,600 |
| 2025/08/06 | 3,005 | 3,050 | 2,901 | 3,035 | +30 | +1% | 103,300 |
| 2025/08/05 | 3,020 | 3,065 | 2,913 | 3,005 | -25 | -0.8% | 97,900 |
| 2025/08/04 | 3,000 | 3,090 | 2,889 | 3,030 | -30 | -1% | 127,000 |
| 2025/08/01 | 3,055 | 3,095 | 2,919 | 3,060 | +30 | +1% | 112,900 |
| 2025/07/31 | 3,100 | 3,215 | 2,932 | 3,030 | +34 | +1.1% | 196,000 |
| 2025/07/30 | 3,020 | 3,100 | 2,808 | 2,996 | ±0 | ±0% | 608,200 |
| 2025/07/29 | 2,868 | 2,998 | 2,866 | 2,996 | +125 | +4.4% | 172,600 |
| 2025/07/28 | 2,790 | 2,892 | 2,543 | 2,871 | +118 | +4.3% | 271,100 |
| 2025/07/25 | 2,644 | 2,753 | 2,571 | 2,753 | +100 | +3.8% | 166,300 |
| 2025/07/24 | 2,380 | 2,695 | 2,379 | 2,653 | +260 | +10.9% | 351,200 |
| 2025/07/23 | 2,126 | 2,400 | 2,091 | 2,393 | +312 | +15% | 259,300 |
| 2025/07/22 | 2,109 | 2,124 | 2,060 | 2,081 | -53 | -2.5% | 52,600 |
| 2025/07/18 | 2,005 | 2,149 | 2,005 | 2,134 | +126 | +6.3% | 97,900 |
| 2025/07/17 | 2,000 | 2,038 | 1,995 | 2,008 | -13 | -0.6% | 26,000 |
| 2025/07/16 | 1,992 | 2,042 | 1,959 | 2,021 | +29 | +1.5% | 56,100 |
| 2025/07/15 | 1,903 | 2,027 | 1,903 | 1,992 | +64 | +3.3% | 69,000 |
| 2025/07/14 | 1,936 | 1,943 | 1,895 | 1,928 | -27 | -1.4% | 35,500 |
| 2025/07/11 | 1,883 | 1,963 | 1,869 | 1,955 | +94 | +5.1% | 102,100 |
| 2025/07/10 | 1,826 | 1,896 | 1,822 | 1,861 | +33 | +1.8% | 96,600 |
| 2025/07/09 | 1,752 | 1,870 | 1,697 | 1,828 | +106 | +6.2% | 133,000 |
| 2025/07/08 | 1,701 | 1,806 | 1,701 | 1,722 | +64 | +3.9% | 103,500 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「中発条」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 |
|---|---|---|---|---|---|---|---|---|
| 中発条 | 319,500円 | -0.1% | -41.7% | 1.88% | 42.43倍 | 1.05倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| ノーリツ | 202,500円 | +1.4% | +9.0% | 3.51% | 38.20倍 | 0.73倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| ジーテクト | 197,800円 | -0.1% | -3.0% | 4.55% | 7.37倍 | 0.42倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| マルゼン | 367,000円 | +1.2% | +1.4% | 3.13% | 12.37倍 | 1.20倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| 川田ＴＥＣＨ | 400,500円 | -6.0% | -23.9% | 3.25% | 9.32倍 | 0.77倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
市場注目の銘柄
チャート関連のコラム
