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 |
|---|---|---|---|---|---|---|---|
| 2018/10/31 | 3,590 | 3,590 | 3,480 | 3,505 | -35 | -1% | 1,700 |
| 2018/10/30 | 3,435 | 3,540 | 3,390 | 3,540 | +105 | +3.1% | 7,500 |
| 2018/10/29 | 3,495 | 3,510 | 3,435 | 3,435 | -65 | -1.9% | 2,400 |
| 2018/10/26 | 3,600 | 3,600 | 3,480 | 3,500 | -90 | -2.5% | 3,800 |
| 2018/10/25 | 3,575 | 3,600 | 3,520 | 3,590 | +45 | +1.3% | 5,500 |
| 2018/10/24 | 3,485 | 3,565 | 3,485 | 3,545 | +65 | +1.9% | 1,300 |
| 2018/10/23 | 3,575 | 3,575 | 3,480 | 3,480 | -100 | -2.8% | 2,500 |
| 2018/10/22 | 3,535 | 3,580 | 3,535 | 3,580 | ±0 | ±0% | 500 |
| 2018/10/19 | 3,550 | 3,615 | 3,550 | 3,580 | -15 | -0.4% | 1,300 |
| 2018/10/18 | 3,585 | 3,615 | 3,585 | 3,595 | -5 | -0.1% | 2,100 |
| 2018/10/17 | 3,600 | 3,665 | 3,600 | 3,600 | +35 | +1% | 1,400 |
| 2018/10/16 | 3,585 | 3,655 | 3,565 | 3,565 | -30 | -0.8% | 2,200 |
| 2018/10/15 | 3,635 | 3,660 | 3,595 | 3,595 | -50 | -1.4% | 2,300 |
| 2018/10/12 | 3,695 | 3,695 | 3,635 | 3,645 | -30 | -0.8% | 2,200 |
| 2018/10/11 | 3,695 | 3,730 | 3,655 | 3,675 | -60 | -1.6% | 1,900 |
| 2018/10/10 | 3,760 | 3,760 | 3,700 | 3,735 | +35 | +0.9% | 900 |
| 2018/10/09 | 3,775 | 3,775 | 3,700 | 3,700 | -75 | -2% | 1,300 |
| 2018/10/05 | 3,790 | 3,790 | 3,775 | 3,775 | -15 | -0.4% | 900 |
| 2018/10/04 | 3,760 | 3,805 | 3,755 | 3,790 | +25 | +0.7% | 2,100 |
| 2018/10/03 | 3,820 | 3,820 | 3,760 | 3,765 | -75 | -2% | 1,700 |
| 2018/10/02 | 3,840 | 3,860 | 3,825 | 3,840 | ±0 | ±0% | 1,400 |
| 2018/10/01 | 3,835 | 3,860 | 3,795 | 3,840 | -5 | -0.1% | 1,300 |
| 2018/09/28 | 3,870 | 3,895 | 3,825 | 3,845 | -25 | -0.6% | 1,200 |
| 2018/09/27 | 3,780 | 3,875 | 3,780 | 3,870 | -10 | -0.3% | 3,200 |
| 2018/09/26 | 3,870 | 3,880 | 3,840 | 3,880 | ±0 | ±0% | 2,000 |
| 2018/09/25 | 3,750 | 3,880 | 3,750 | 3,880 | +130 | +3.5% | 5,600 |
| 2018/09/21 | 3,675 | 3,750 | 3,675 | 3,750 | +65 | +1.8% | 2,400 |
| 2018/09/20 | 3,705 | 3,720 | 3,685 | 3,685 | -25 | -0.7% | 1,900 |
| 2018/09/19 | 3,730 | 3,730 | 3,700 | 3,710 | +5 | +0.1% | 2,000 |
| 2018/09/18 | 3,620 | 3,705 | 3,605 | 3,705 | +100 | +2.8% | 1,900 |
| 2018/09/14 | 3,680 | 3,680 | 3,600 | 3,605 | -10 | -0.3% | 5,300 |
| 2018/09/13 | 3,600 | 3,630 | 3,600 | 3,615 | +15 | +0.4% | 2,100 |
| 2018/09/12 | 3,640 | 3,640 | 3,595 | 3,600 | -40 | -1.1% | 1,600 |
| 2018/09/11 | 3,630 | 3,670 | 3,625 | 3,640 | ±0 | ±0% | 2,200 |
| 2018/09/10 | 3,655 | 3,655 | 3,640 | 3,640 | -25 | -0.7% | 1,000 |
| 2018/09/07 | 3,625 | 3,665 | 3,625 | 3,665 | +20 | +0.5% | 1,800 |
| 2018/09/06 | 3,650 | 3,680 | 3,640 | 3,645 | -10 | -0.3% | 1,100 |
| 2018/09/05 | 3,665 | 3,680 | 3,655 | 3,655 | -20 | -0.5% | 1,900 |
| 2018/09/04 | 3,720 | 3,720 | 3,670 | 3,675 | -40 | -1.1% | 3,000 |
| 2018/09/03 | 3,760 | 3,795 | 3,705 | 3,715 | -90 | -2.4% | 2,500 |
| 2018/08/31 | 3,810 | 3,855 | 3,805 | 3,805 | -35 | -0.9% | 2,300 |
| 2018/08/30 | 3,880 | 3,880 | 3,825 | 3,840 | -40 | -1% | 1,100 |
| 2018/08/29 | 3,930 | 3,930 | 3,880 | 3,880 | -50 | -1.3% | 1,400 |
| 2018/08/28 | 3,900 | 3,975 | 3,885 | 3,930 | +30 | +0.8% | 2,700 |
| 2018/08/27 | 3,835 | 3,905 | 3,835 | 3,900 | +65 | +1.7% | 1,500 |
| 2018/08/24 | 3,860 | 3,860 | 3,830 | 3,835 | -25 | -0.6% | 2,200 |
| 2018/08/23 | 3,880 | 3,880 | 3,825 | 3,860 | -40 | -1% | 1,800 |
| 2018/08/22 | 3,850 | 3,905 | 3,850 | 3,900 | +50 | +1.3% | 2,200 |
| 2018/08/21 | 3,905 | 3,945 | 3,850 | 3,850 | -50 | -1.3% | 1,800 |
| 2018/08/20 | 3,910 | 3,910 | 3,890 | 3,900 | -10 | -0.3% | 1,900 |
1651～
1700
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 | 308,500円 | -0.1% | -41.7% | 1.94% | 40.97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 | 185,800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 | 417,000円 | -6.0% | -23.9% | 3.12% | 9.70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
