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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,673 | 1,683 | 1,662 | 1,667 | -32 | -1.9% | 25,300 |
| 2025/05/21 | 1,666 | 1,713 | 1,666 | 1,699 | +11 | +0.7% | 29,400 |
| 2025/05/20 | 1,655 | 1,690 | 1,655 | 1,688 | +32 | +1.9% | 38,100 |
| 2025/05/19 | 1,643 | 1,656 | 1,614 | 1,656 | -4 | -0.2% | 43,200 |
| 2025/05/16 | 1,660 | 1,697 | 1,637 | 1,660 | -12 | -0.7% | 28,700 |
| 2025/05/15 | 1,631 | 1,688 | 1,630 | 1,672 | +35 | +2.1% | 34,300 |
| 2025/05/14 | 1,576 | 1,652 | 1,576 | 1,637 | +61 | +3.9% | 57,600 |
| 2025/05/13 | 1,565 | 1,600 | 1,558 | 1,576 | +26 | +1.7% | 20,900 |
| 2025/05/12 | 1,554 | 1,577 | 1,539 | 1,550 | -15 | -1% | 17,900 |
| 2025/05/09 | 1,576 | 1,618 | 1,540 | 1,565 | -2 | -0.1% | 81,200 |
| 2025/05/08 | 1,505 | 1,588 | 1,485 | 1,567 | +70 | +4.7% | 45,000 |
| 2025/05/07 | 1,443 | 1,527 | 1,431 | 1,497 | +52 | +3.6% | 130,600 |
| 2025/05/02 | 1,451 | 1,510 | 1,417 | 1,445 | -6 | -0.4% | 70,900 |
| 2025/05/01 | 1,465 | 1,475 | 1,450 | 1,451 | -18 | -1.2% | 21,800 |
| 2025/04/30 | 1,486 | 1,486 | 1,444 | 1,469 | -26 | -1.7% | 23,000 |
| 2025/04/28 | 1,511 | 1,511 | 1,468 | 1,495 | -4 | -0.3% | 72,600 |
| 2025/04/25 | 1,493 | 1,524 | 1,468 | 1,499 | ±0 | ±0% | 89,600 |
| 2025/04/24 | 1,692 | 1,701 | 1,462 | 1,499 | -153 | -9.3% | 272,000 |
| 2025/04/23 | 1,627 | 1,655 | 1,619 | 1,652 | +50 | +3.1% | 24,000 |
| 2025/04/22 | 1,567 | 1,628 | 1,567 | 1,602 | +26 | +1.6% | 15,200 |
| 2025/04/21 | 1,605 | 1,619 | 1,576 | 1,576 | -32 | -2% | 35,300 |
| 2025/04/18 | 1,563 | 1,619 | 1,563 | 1,608 | +57 | +3.7% | 29,900 |
| 2025/04/17 | 1,515 | 1,551 | 1,515 | 1,551 | +40 | +2.6% | 22,500 |
| 2025/04/16 | 1,523 | 1,528 | 1,506 | 1,511 | -4 | -0.3% | 14,200 |
| 2025/04/15 | 1,530 | 1,530 | 1,514 | 1,515 | +13 | +0.9% | 11,200 |
| 2025/04/14 | 1,509 | 1,538 | 1,486 | 1,502 | +1 | +0.1% | 16,200 |
| 2025/04/11 | 1,535 | 1,535 | 1,475 | 1,501 | -74 | -4.7% | 26,500 |
| 2025/04/10 | 1,549 | 1,575 | 1,535 | 1,575 | +124 | +8.5% | 48,100 |
| 2025/04/09 | 1,443 | 1,477 | 1,428 | 1,451 | -14 | -1% | 46,500 |
| 2025/04/08 | 1,414 | 1,472 | 1,414 | 1,465 | +81 | +5.9% | 36,500 |
| 2025/04/07 | 1,358 | 1,423 | 1,342 | 1,384 | -85 | -5.8% | 66,600 |
| 2025/04/04 | 1,512 | 1,533 | 1,445 | 1,469 | -103 | -6.6% | 74,700 |
| 2025/04/03 | 1,635 | 1,635 | 1,569 | 1,572 | -96 | -5.8% | 57,900 |
| 2025/04/02 | 1,664 | 1,668 | 1,621 | 1,668 | +4 | +0.2% | 39,800 |
| 2025/04/01 | 1,694 | 1,708 | 1,651 | 1,664 | -16 | -1% | 46,800 |
| 2025/03/31 | 1,674 | 1,725 | 1,674 | 1,680 | +6 | +0.4% | 51,400 |
| 2025/03/28 | 1,722 | 1,723 | 1,674 | 1,674 | -49 | -2.8% | 44,100 |
| 2025/03/27 | 1,703 | 1,723 | 1,684 | 1,723 | +3 | +0.2% | 50,100 |
| 2025/03/26 | 1,729 | 1,729 | 1,685 | 1,720 | +4 | +0.2% | 67,400 |
| 2025/03/25 | 1,751 | 1,751 | 1,685 | 1,716 | -4 | -0.2% | 267,300 |
| 2025/03/24 | 1,771 | 1,791 | 1,715 | 1,720 | -54 | -3% | 41,400 |
| 2025/03/21 | 1,714 | 1,774 | 1,697 | 1,774 | +60 | +3.5% | 46,200 |
| 2025/03/19 | 1,705 | 1,724 | 1,699 | 1,714 | +4 | +0.2% | 19,700 |
| 2025/03/18 | 1,683 | 1,730 | 1,683 | 1,710 | +26 | +1.5% | 29,900 |
| 2025/03/17 | 1,700 | 1,704 | 1,683 | 1,684 | -12 | -0.7% | 36,600 |
| 2025/03/14 | 1,692 | 1,714 | 1,687 | 1,696 | +1 | +0.1% | 24,700 |
| 2025/03/13 | 1,706 | 1,717 | 1,689 | 1,695 | -19 | -1.1% | 32,600 |
| 2025/03/12 | 1,718 | 1,723 | 1,698 | 1,714 | -9 | -0.5% | 20,800 |
| 2025/03/11 | 1,675 | 1,735 | 1,675 | 1,723 | +30 | +1.8% | 62,300 |
| 2025/03/10 | 1,715 | 1,748 | 1,685 | 1,693 | -23 | -1.3% | 54,000 |
51～
100
件表示中 / 3754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 | 306,000円 | -0.1% | -41.7% | 1.96% | 40.64倍 | 1.01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 |
| ジーテクト | 188,400円 | -0.1% | -3.0% | 4.78% | 7.01倍 | 0.41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 |
| ＲＳＴＥＣＨ | 309,000円 | +26.7% | +5.9% | 1.29% | 9.33倍 | 1.20倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| 川田ＴＥＣＨ | 401,500円 | -6.0% | -23.9% | 3.24% | 9.34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 |
| 長府製 | 200,500円 | +1.9% | +11.3% | 2.29% | 19.48倍 | 0.50倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム
