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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/07 | 1,573 | 1,586 | 1,540 | 1,540 | -29 | -1.8% | 31,500 |
| 2025/02/06 | 1,577 | 1,577 | 1,538 | 1,569 | -2 | -0.1% | 31,500 |
| 2025/02/05 | 1,518 | 1,574 | 1,518 | 1,571 | +48 | +3.2% | 53,700 |
| 2025/02/04 | 1,463 | 1,544 | 1,463 | 1,523 | +62 | +4.2% | 48,900 |
| 2025/02/03 | 1,509 | 1,528 | 1,461 | 1,461 | -69 | -4.5% | 72,300 |
| 2025/01/31 | 1,511 | 1,534 | 1,470 | 1,530 | +18 | +1.2% | 87,600 |
| 2025/01/30 | 1,415 | 1,513 | 1,400 | 1,512 | +98 | +6.9% | 270,900 |
| 2025/01/29 | 1,414 | 1,422 | 1,400 | 1,414 | ±0 | ±0% | 12,500 |
| 2025/01/28 | 1,400 | 1,418 | 1,400 | 1,414 | +10 | +0.7% | 19,400 |
| 2025/01/27 | 1,449 | 1,456 | 1,403 | 1,404 | -41 | -2.8% | 42,600 |
| 2025/01/24 | 1,388 | 1,450 | 1,388 | 1,445 | +57 | +4.1% | 56,500 |
| 2025/01/23 | 1,382 | 1,400 | 1,382 | 1,388 | +5 | +0.4% | 17,100 |
| 2025/01/22 | 1,388 | 1,396 | 1,377 | 1,383 | +7 | +0.5% | 9,600 |
| 2025/01/21 | 1,373 | 1,377 | 1,368 | 1,376 | +10 | +0.7% | 7,600 |
| 2025/01/20 | 1,366 | 1,385 | 1,366 | 1,366 | +6 | +0.4% | 16,700 |
| 2025/01/17 | 1,337 | 1,367 | 1,337 | 1,360 | +30 | +2.3% | 16,300 |
| 2025/01/16 | 1,323 | 1,344 | 1,322 | 1,330 | +7 | +0.5% | 17,200 |
| 2025/01/15 | 1,309 | 1,323 | 1,308 | 1,323 | +12 | +0.9% | 13,500 |
| 2025/01/14 | 1,316 | 1,339 | 1,311 | 1,311 | -9 | -0.7% | 27,000 |
| 2025/01/10 | 1,339 | 1,350 | 1,320 | 1,320 | -9 | -0.7% | 16,900 |
| 2025/01/09 | 1,336 | 1,354 | 1,329 | 1,329 | -13 | -1% | 21,700 |
| 2025/01/08 | 1,349 | 1,363 | 1,342 | 1,342 | -17 | -1.3% | 16,300 |
| 2025/01/07 | 1,346 | 1,372 | 1,333 | 1,359 | +25 | +1.9% | 18,400 |
| 2025/01/06 | 1,374 | 1,374 | 1,334 | 1,334 | -40 | -2.9% | 26,600 |
| 2024/12/30 | 1,387 | 1,387 | 1,364 | 1,374 | -13 | -0.9% | 17,600 |
| 2024/12/27 | 1,406 | 1,410 | 1,373 | 1,387 | -3 | -0.2% | 36,900 |
| 2024/12/26 | 1,360 | 1,396 | 1,354 | 1,390 | +40 | +3% | 45,600 |
| 2024/12/25 | 1,308 | 1,350 | 1,308 | 1,350 | +43 | +3.3% | 18,600 |
| 2024/12/24 | 1,300 | 1,321 | 1,300 | 1,307 | +5 | +0.4% | 12,800 |
| 2024/12/23 | 1,282 | 1,320 | 1,275 | 1,302 | +20 | +1.6% | 14,000 |
| 2024/12/20 | 1,292 | 1,302 | 1,282 | 1,282 | -10 | -0.8% | 8,300 |
| 2024/12/19 | 1,276 | 1,300 | 1,274 | 1,292 | +1 | +0.1% | 9,800 |
101～
150
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
