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 |
|---|---|---|---|---|---|---|---|
| 2021/04/22 | 929 | 951 | 925 | 946 | +18 | +1.9% | 18,900 |
| 2021/04/21 | 955 | 958 | 925 | 928 | -33 | -3.4% | 35,800 |
| 2021/04/20 | 977 | 977 | 961 | 961 | -16 | -1.6% | 17,300 |
| 2021/04/19 | 969 | 1,000 | 962 | 977 | +15 | +1.6% | 38,800 |
| 2021/04/16 | 976 | 977 | 950 | 962 | -20 | -2% | 20,500 |
| 2021/04/15 | 954 | 989 | 954 | 982 | +28 | +2.9% | 24,900 |
| 2021/04/14 | 956 | 962 | 935 | 954 | -4 | -0.4% | 42,800 |
| 2021/04/13 | 970 | 986 | 957 | 958 | -24 | -2.4% | 24,500 |
| 2021/04/12 | 961 | 992 | 953 | 982 | +32 | +3.4% | 37,000 |
| 2021/04/09 | 951 | 960 | 941 | 950 | -7 | -0.7% | 35,200 |
| 2021/04/08 | 992 | 997 | 957 | 957 | -65 | -6.4% | 62,500 |
| 2021/04/07 | 951 | 1,045 | 951 | 1,022 | +59 | +6.1% | 80,800 |
| 2021/04/06 | 971 | 982 | 955 | 963 | -17 | -1.7% | 23,500 |
| 2021/04/05 | 954 | 985 | 954 | 980 | +28 | +2.9% | 30,700 |
| 2021/04/02 | 930 | 952 | 919 | 952 | +11 | +1.2% | 41,200 |
| 2021/04/01 | 988 | 997 | 931 | 941 | -61 | -6.1% | 89,700 |
| 2021/03/31 | 1,050 | 1,053 | 1,002 | 1,002 | -59 | -5.6% | 44,400 |
| 2021/03/30 | 1,070 | 1,070 | 988 | 1,061 | -3,274 | -75.5% | 92,400 |
| 2021/03/29 | 4,175 | 4,335 | 4,155 | 4,335 | +240 | +5.9% | 23,900 |
| 2021/03/26 | 4,035 | 4,165 | 4,030 | 4,095 | +40 | +1% | 13,800 |
| 2021/03/25 | 4,060 | 4,070 | 4,030 | 4,055 | -15 | -0.4% | 9,700 |
| 2021/03/24 | 4,010 | 4,070 | 3,995 | 4,070 | +20 | +0.5% | 14,300 |
| 2021/03/23 | 3,990 | 4,065 | 3,955 | 4,050 | +130 | +3.3% | 20,000 |
| 2021/03/22 | 3,865 | 3,920 | 3,830 | 3,920 | +60 | +1.6% | 12,700 |
| 2021/03/19 | 3,820 | 3,860 | 3,800 | 3,860 | +30 | +0.8% | 9,700 |
| 2021/03/18 | 3,795 | 3,830 | 3,780 | 3,830 | +35 | +0.9% | 12,300 |
| 2021/03/17 | 3,730 | 3,795 | 3,730 | 3,795 | ±0 | ±0% | 8,300 |
| 2021/03/16 | 3,565 | 3,795 | 3,565 | 3,795 | +225 | +6.3% | 29,300 |
| 2021/03/15 | 3,575 | 3,585 | 3,505 | 3,570 | ±0 | ±0% | 34,800 |
| 2021/03/12 | 3,570 | 3,595 | 3,570 | 3,570 | -30 | -0.8% | 12,100 |
| 2021/03/11 | 3,555 | 3,620 | 3,555 | 3,600 | -5 | -0.1% | 16,400 |
| 2021/03/10 | 3,605 | 3,650 | 3,580 | 3,605 | +35 | +1% | 12,300 |
| 2021/03/09 | 3,665 | 3,675 | 3,550 | 3,570 | -60 | -1.7% | 18,600 |
| 2021/03/08 | 3,655 | 3,685 | 3,620 | 3,630 | -35 | -1% | 12,400 |
| 2021/03/05 | 3,570 | 3,670 | 3,570 | 3,665 | +95 | +2.7% | 21,300 |
| 2021/03/04 | 3,575 | 3,650 | 3,540 | 3,570 | +30 | +0.8% | 29,300 |
| 2021/03/03 | 3,420 | 3,690 | 3,405 | 3,540 | +140 | +4.1% | 74,100 |
| 2021/03/02 | 3,300 | 3,400 | 3,265 | 3,400 | +135 | +4.1% | 44,300 |
| 2021/03/01 | 3,210 | 3,310 | 3,200 | 3,265 | +265 | +8.8% | 65,000 |
| 2021/02/26 | 2,844 | 3,075 | 2,843 | 3,000 | +155 | +5.4% | 43,100 |
| 2021/02/25 | 2,831 | 2,845 | 2,830 | 2,845 | +15 | +0.5% | 2,800 |
| 2021/02/24 | 2,830 | 2,840 | 2,829 | 2,830 | ±0 | ±0% | 1,800 |
| 2021/02/22 | 2,803 | 2,830 | 2,803 | 2,830 | +27 | +1% | 400 |
| 2021/02/19 | 2,816 | 2,826 | 2,803 | 2,803 | -13 | -0.5% | 2,500 |
| 2021/02/18 | 2,834 | 2,834 | 2,815 | 2,816 | -32 | -1.1% | 2,900 |
| 2021/02/17 | 2,840 | 2,868 | 2,825 | 2,848 | +8 | +0.3% | 3,900 |
| 2021/02/16 | 2,895 | 2,912 | 2,833 | 2,840 | -53 | -1.8% | 4,200 |
| 2021/02/15 | 2,877 | 2,920 | 2,856 | 2,893 | +13 | +0.5% | 6,000 |
| 2021/02/12 | 2,812 | 2,880 | 2,812 | 2,880 | +70 | +2.5% | 500 |
| 2021/02/10 | 2,810 | 2,824 | 2,810 | 2,810 | ±0 | ±0% | 1,900 |
1051～
1100
件表示中 / 3758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 | 306,500円 | -0.1% | -41.7% | 1.96% | 40.70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 | 191,000円 | -0.1% | -3.0% | 4.71% | 7.11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 | 315,500円 | +26.7% | +5.9% | 1.27% | 9.53倍 | 1.22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 | 414,000円 | -6.0% | -23.9% | 3.14% | 9.63倍 | 0.79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 |
| マルゼン | 347,500円 | +1.2% | +1.4% | 3.31% | 11.72倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
