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 |
|---|---|---|---|---|---|---|---|
| 2019/01/18 | 3,200 | 3,220 | 3,190 | 3,190 | -5 | -0.2% | 2,500 |
| 2019/01/17 | 3,250 | 3,250 | 3,195 | 3,195 | -55 | -1.7% | 3,500 |
| 2019/01/16 | 3,300 | 3,320 | 3,240 | 3,250 | -55 | -1.7% | 1,300 |
| 2019/01/15 | 3,220 | 3,350 | 3,220 | 3,305 | +40 | +1.2% | 1,900 |
| 2019/01/11 | 3,345 | 3,345 | 3,245 | 3,265 | -80 | -2.4% | 1,500 |
| 2019/01/10 | 3,320 | 3,360 | 3,315 | 3,345 | +25 | +0.8% | 2,400 |
| 2019/01/09 | 3,350 | 3,370 | 3,310 | 3,320 | -30 | -0.9% | 900 |
| 2019/01/08 | 3,355 | 3,370 | 3,330 | 3,350 | -10 | -0.3% | 1,800 |
| 2019/01/07 | 3,305 | 3,360 | 3,305 | 3,360 | +60 | +1.8% | 1,400 |
| 2019/01/04 | 3,280 | 3,355 | 3,275 | 3,300 | -20 | -0.6% | 6,000 |
| 2018/12/28 | 3,285 | 3,330 | 3,275 | 3,320 | +35 | +1.1% | 1,600 |
| 2018/12/27 | 3,255 | 3,350 | 3,255 | 3,285 | +60 | +1.9% | 2,600 |
| 2018/12/26 | 3,120 | 3,225 | 3,120 | 3,225 | +110 | +3.5% | 3,200 |
| 2018/12/25 | 3,205 | 3,210 | 3,025 | 3,115 | -90 | -2.8% | 6,800 |
| 2018/12/21 | 3,245 | 3,270 | 3,135 | 3,205 | -40 | -1.2% | 6,200 |
| 2018/12/20 | 3,330 | 3,330 | 3,245 | 3,245 | -100 | -3% | 4,600 |
| 2018/12/19 | 3,350 | 3,360 | 3,330 | 3,345 | -25 | -0.7% | 2,400 |
| 2018/12/18 | 3,370 | 3,410 | 3,350 | 3,370 | +5 | +0.1% | 3,100 |
| 2018/12/17 | 3,360 | 3,475 | 3,360 | 3,365 | -5 | -0.1% | 3,900 |
| 2018/12/14 | 3,460 | 3,470 | 3,365 | 3,370 | -20 | -0.6% | 5,300 |
| 2018/12/13 | 3,455 | 3,455 | 3,390 | 3,390 | -60 | -1.7% | 3,800 |
| 2018/12/12 | 3,375 | 3,485 | 3,375 | 3,450 | +75 | +2.2% | 2,300 |
| 2018/12/11 | 3,430 | 3,480 | 3,375 | 3,375 | -30 | -0.9% | 7,000 |
| 2018/12/10 | 3,405 | 3,430 | 3,400 | 3,405 | -25 | -0.7% | 2,400 |
| 2018/12/07 | 3,420 | 3,490 | 3,420 | 3,430 | +15 | +0.4% | 2,900 |
| 2018/12/06 | 3,460 | 3,495 | 3,415 | 3,415 | -40 | -1.2% | 5,400 |
| 2018/12/05 | 3,500 | 3,525 | 3,455 | 3,455 | -45 | -1.3% | 3,300 |
| 2018/12/04 | 3,475 | 3,540 | 3,465 | 3,500 | +35 | +1% | 3,200 |
| 2018/12/03 | 3,480 | 3,495 | 3,465 | 3,465 | -5 | -0.1% | 1,600 |
| 2018/11/30 | 3,480 | 3,520 | 3,470 | 3,470 | -5 | -0.1% | 1,900 |
| 2018/11/29 | 3,485 | 3,510 | 3,475 | 3,475 | -10 | -0.3% | 1,500 |
| 2018/11/28 | 3,480 | 3,530 | 3,470 | 3,485 | +20 | +0.6% | 2,300 |
| 2018/11/27 | 3,530 | 3,530 | 3,460 | 3,465 | -15 | -0.4% | 2,000 |
| 2018/11/26 | 3,490 | 3,555 | 3,465 | 3,480 | -10 | -0.3% | 1,800 |
| 2018/11/22 | 3,455 | 3,505 | 3,455 | 3,490 | +35 | +1% | 2,400 |
| 2018/11/21 | 3,475 | 3,475 | 3,430 | 3,455 | -45 | -1.3% | 1,300 |
| 2018/11/20 | 3,490 | 3,520 | 3,490 | 3,500 | ±0 | ±0% | 900 |
| 2018/11/19 | 3,515 | 3,515 | 3,500 | 3,500 | -15 | -0.4% | 300 |
| 2018/11/16 | 3,520 | 3,530 | 3,505 | 3,515 | -35 | -1% | 1,200 |
| 2018/11/15 | 3,585 | 3,585 | 3,535 | 3,550 | -70 | -1.9% | 1,900 |
| 2018/11/14 | 3,495 | 3,630 | 3,495 | 3,620 | +75 | +2.1% | 1,900 |
| 2018/11/13 | 3,495 | 3,630 | 3,495 | 3,545 | +15 | +0.4% | 2,800 |
| 2018/11/12 | 3,580 | 3,580 | 3,505 | 3,530 | +10 | +0.3% | 700 |
| 2018/11/09 | 3,520 | 3,530 | 3,520 | 3,520 | -5 | -0.1% | 900 |
| 2018/11/08 | 3,515 | 3,585 | 3,515 | 3,525 | +25 | +0.7% | 1,400 |
| 2018/11/07 | 3,505 | 3,585 | 3,500 | 3,500 | -55 | -1.5% | 1,500 |
| 2018/11/06 | 3,455 | 3,570 | 3,455 | 3,555 | +110 | +3.2% | 1,900 |
| 2018/11/05 | 3,465 | 3,495 | 3,430 | 3,445 | -30 | -0.9% | 2,300 |
| 2018/11/02 | 3,460 | 3,485 | 3,460 | 3,475 | +15 | +0.4% | 2,500 |
| 2018/11/01 | 3,505 | 3,505 | 3,445 | 3,460 | -45 | -1.3% | 3,800 |
1601～
1650
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 | 309,000円 | -0.1% | -41.7% | 1.94% | 41.03倍 | 1.02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 | 186,000円 | -0.1% | -3.0% | 4.84% | 6.92倍 | 0.40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 | 321,000円 | +26.7% | +5.9% | 1.25% | 9.70倍 | 1.24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 | 417,500円 | -6.0% | -23.9% | 3.11% | 9.71倍 | 0.80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 | 351,500円 | +1.2% | +1.4% | 3.27% | 11.85倍 | 1.15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
