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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 3,415 | 3,470 | 3,415 | 3,470 | +65 | +1.9% | 1,500 |
| 2018/03/26 | 3,385 | 3,410 | 3,370 | 3,405 | +20 | +0.6% | 2,100 |
| 2018/03/23 | 3,520 | 3,520 | 3,365 | 3,385 | -135 | -3.8% | 4,600 |
| 2018/03/22 | 3,500 | 3,520 | 3,460 | 3,520 | +60 | +1.7% | 1,200 |
| 2018/03/20 | 3,480 | 3,515 | 3,445 | 3,460 | -20 | -0.6% | 1,900 |
| 2018/03/19 | 3,495 | 3,530 | 3,480 | 3,480 | -5 | -0.1% | 2,200 |
| 2018/03/16 | 3,490 | 3,500 | 3,475 | 3,485 | -25 | -0.7% | 2,400 |
| 2018/03/15 | 3,505 | 3,510 | 3,500 | 3,510 | +20 | +0.6% | 600 |
| 2018/03/14 | 3,485 | 3,490 | 3,485 | 3,490 | -15 | -0.4% | 500 |
| 2018/03/13 | 3,500 | 3,505 | 3,485 | 3,505 | +10 | +0.3% | 1,600 |
| 2018/03/12 | 3,515 | 3,515 | 3,495 | 3,495 | +5 | +0.1% | 600 |
| 2018/03/09 | 3,535 | 3,540 | 3,490 | 3,490 | -45 | -1.3% | 3,200 |
| 2018/03/08 | 3,505 | 3,535 | 3,505 | 3,535 | +30 | +0.9% | 1,400 |
| 2018/03/07 | 3,530 | 3,530 | 3,500 | 3,505 | -40 | -1.1% | 2,400 |
| 2018/03/06 | 3,500 | 3,585 | 3,495 | 3,545 | +20 | +0.6% | 4,100 |
| 2018/03/05 | 3,490 | 3,535 | 3,490 | 3,525 | +55 | +1.6% | 2,800 |
| 2018/03/02 | 3,495 | 3,505 | 3,465 | 3,470 | -40 | -1.1% | 2,600 |
| 2018/03/01 | 3,535 | 3,540 | 3,510 | 3,510 | -35 | -1% | 2,300 |
| 2018/02/28 | 3,565 | 3,575 | 3,540 | 3,545 | -75 | -2.1% | 4,800 |
| 2018/02/27 | 3,625 | 3,625 | 3,605 | 3,620 | -5 | -0.1% | 300 |
| 2018/02/26 | 3,630 | 3,645 | 3,620 | 3,625 | +10 | +0.3% | 800 |
| 2018/02/23 | 3,585 | 3,620 | 3,585 | 3,615 | +45 | +1.3% | 1,700 |
| 2018/02/22 | 3,555 | 3,600 | 3,555 | 3,570 | ±0 | ±0% | 1,300 |
| 2018/02/21 | 3,555 | 3,585 | 3,555 | 3,570 | -25 | -0.7% | 2,900 |
| 2018/02/20 | 3,590 | 3,595 | 3,590 | 3,595 | +20 | +0.6% | 200 |
| 2018/02/19 | 3,585 | 3,585 | 3,570 | 3,575 | +5 | +0.1% | 400 |
| 2018/02/16 | 3,550 | 3,585 | 3,550 | 3,570 | +60 | +1.7% | 700 |
| 2018/02/15 | 3,530 | 3,575 | 3,510 | 3,510 | -30 | -0.8% | 2,300 |
| 2018/02/14 | 3,520 | 3,555 | 3,520 | 3,540 | +15 | +0.4% | 1,100 |
| 2018/02/13 | 3,570 | 3,580 | 3,525 | 3,525 | +10 | +0.3% | 1,300 |
| 2018/02/09 | 3,565 | 3,565 | 3,515 | 3,515 | -75 | -2.1% | 3,300 |
| 2018/02/08 | 3,585 | 3,640 | 3,585 | 3,590 | -25 | -0.7% | 1,900 |
| 2018/02/07 | 3,570 | 3,665 | 3,570 | 3,615 | +75 | +2.1% | 6,400 |
| 2018/02/06 | 3,650 | 3,650 | 3,540 | 3,540 | -170 | -4.6% | 6,200 |
| 2018/02/05 | 3,750 | 3,750 | 3,700 | 3,710 | -65 | -1.7% | 2,400 |
| 2018/02/02 | 3,790 | 3,790 | 3,745 | 3,775 | +55 | +1.5% | 8,700 |
| 2018/02/01 | 3,725 | 3,900 | 3,705 | 3,720 | +20 | +0.5% | 13,000 |
| 2018/01/31 | 3,705 | 3,740 | 3,700 | 3,700 | -25 | -0.7% | 2,600 |
| 2018/01/30 | 3,720 | 3,740 | 3,705 | 3,725 | +5 | +0.1% | 1,700 |
| 2018/01/29 | 3,725 | 3,735 | 3,720 | 3,720 | +30 | +0.8% | 2,200 |
| 2018/01/26 | 3,705 | 3,715 | 3,690 | 3,690 | -15 | -0.4% | 1,300 |
| 2018/01/25 | 3,705 | 3,705 | 3,690 | 3,705 | -5 | -0.1% | 1,500 |
| 2018/01/24 | 3,695 | 3,720 | 3,685 | 3,710 | +15 | +0.4% | 1,700 |
| 2018/01/23 | 3,690 | 3,725 | 3,690 | 3,695 | +5 | +0.1% | 1,100 |
| 2018/01/22 | 3,675 | 3,690 | 3,675 | 3,690 | ±0 | ±0% | 1,200 |
| 2018/01/19 | 3,725 | 3,725 | 3,690 | 3,690 | -5 | -0.1% | 1,200 |
| 2018/01/18 | 3,720 | 3,735 | 3,695 | 3,695 | -10 | -0.3% | 1,200 |
| 2018/01/17 | 3,715 | 3,720 | 3,695 | 3,705 | -10 | -0.3% | 1,500 |
| 2018/01/16 | 3,715 | 3,720 | 3,690 | 3,715 | +25 | +0.7% | 900 |
| 2018/01/15 | 3,705 | 3,705 | 3,670 | 3,690 | -15 | -0.4% | 2,400 |
1801～
1850
件表示中 / 3759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 | 311,500円 | -0.1% | -41.7% | 1.93% | 41.36倍 | 1.03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 |
| ＲＳＴＥＣＨ | 320,500円 | +26.7% | +5.9% | 1.25% | 9.68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 |
| ジーテクト | 186,800円 | -0.1% | -3.0% | 4.82% | 6.95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 |
| 川田ＴＥＣＨ | 416,500円 | -6.0% | -23.9% | 3.12% | 9.69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 | 353,500円 | +1.2% | +1.4% | 3.25% | 11.92倍 | 1.16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
