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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/03/07 | 1,700 | 1,726 | 1,660 | 1,716 | +22 | +1.3% | 90,500 |
| 2025/03/06 | 1,670 | 1,699 | 1,625 | 1,694 | +42 | +2.5% | 223,700 |
| 2025/03/05 | 1,644 | 1,669 | 1,644 | 1,652 | +8 | +0.5% | 20,300 |
| 2025/03/04 | 1,622 | 1,654 | 1,600 | 1,644 | +30 | +1.9% | 46,900 |
| 2025/03/03 | 1,608 | 1,630 | 1,595 | 1,614 | +31 | +2% | 27,200 |
| 2025/02/28 | 1,551 | 1,607 | 1,551 | 1,583 | +8 | +0.5% | 48,100 |
| 2025/02/27 | 1,596 | 1,596 | 1,575 | 1,575 | -21 | -1.3% | 14,900 |
| 2025/02/26 | 1,561 | 1,601 | 1,554 | 1,596 | +34 | +2.2% | 43,700 |
| 2025/02/25 | 1,538 | 1,568 | 1,536 | 1,562 | +17 | +1.1% | 42,000 |
| 2025/02/21 | 1,549 | 1,589 | 1,462 | 1,545 | -4 | -0.3% | 91,100 |
| 2025/02/20 | 1,587 | 1,588 | 1,546 | 1,549 | -52 | -3.2% | 45,000 |
| 2025/02/19 | 1,608 | 1,614 | 1,566 | 1,601 | -7 | -0.4% | 47,600 |
| 2025/02/18 | 1,600 | 1,659 | 1,532 | 1,608 | +5 | +0.3% | 91,200 |
| 2025/02/17 | 1,561 | 1,615 | 1,553 | 1,603 | +39 | +2.5% | 43,400 |
| 2025/02/14 | 1,556 | 1,570 | 1,541 | 1,564 | +10 | +0.6% | 35,900 |
| 2025/02/13 | 1,558 | 1,574 | 1,536 | 1,554 | +6 | +0.4% | 27,000 |
| 2025/02/12 | 1,545 | 1,561 | 1,542 | 1,548 | +14 | +0.9% | 13,600 |
| 2025/02/10 | 1,545 | 1,560 | 1,534 | 1,534 | -6 | -0.4% | 22,600 |
101～
150
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 | 323,000円 | -0.1% | -41.7% | 1.86% | 42.89倍 | 1.06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 | 202,800円 | +1.4% | +9.0% | 3.50% | 38.26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 | 198,300円 | -0.1% | -3.0% | 4.54% | 7.38倍 | 0.43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 | 369,500円 | +1.2% | +1.4% | 3.11% | 12.46倍 | 1.21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 | 404,000円 | -6.0% | -23.9% | 3.22% | 9.40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
