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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 3,755 | 3,785 | 3,745 | 3,750 | -5 | -0.1% | 3,100 |
| 2017/10/25 | 3,800 | 3,800 | 3,720 | 3,755 | -25 | -0.7% | 4,700 |
| 2017/10/24 | 3,715 | 3,780 | 3,715 | 3,780 | +55 | +1.5% | 5,000 |
| 2017/10/23 | 3,740 | 3,755 | 3,710 | 3,725 | +15 | +0.4% | 5,200 |
| 2017/10/20 | 3,665 | 3,740 | 3,665 | 3,710 | +25 | +0.7% | 7,700 |
| 2017/10/19 | 3,660 | 3,705 | 3,660 | 3,685 | +10 | +0.3% | 4,100 |
| 2017/10/18 | 3,685 | 3,685 | 3,655 | 3,675 | -25 | -0.7% | 1,300 |
| 2017/10/17 | 3,685 | 3,720 | 3,650 | 3,700 | +20 | +0.5% | 6,100 |
| 2017/10/16 | 3,705 | 3,705 | 3,680 | 3,680 | -25 | -0.7% | 3,000 |
| 2017/10/13 | 3,620 | 3,725 | 3,615 | 3,705 | +55 | +1.5% | 9,900 |
| 2017/10/12 | 3,635 | 3,650 | 3,630 | 3,650 | +35 | +1% | 1,800 |
| 2017/10/11 | 3,650 | 3,650 | 3,615 | 3,615 | -35 | -1% | 1,900 |
| 2017/10/10 | 3,625 | 3,650 | 3,615 | 3,650 | +25 | +0.7% | 2,100 |
| 2017/10/06 | 3,610 | 3,625 | 3,605 | 3,625 | +15 | +0.4% | 1,300 |
| 2017/10/05 | 3,620 | 3,625 | 3,600 | 3,610 | -15 | -0.4% | 2,800 |
| 2017/10/04 | 3,620 | 3,630 | 3,600 | 3,625 | +5 | +0.1% | 2,400 |
| 2017/10/03 | 3,590 | 3,640 | 3,590 | 3,620 | +30 | +0.8% | 4,600 |
| 2017/10/02 | 3,585 | 3,605 | 3,580 | 3,590 | -20 | -0.6% | 1,400 |
| 2017/09/29 | 3,585 | 3,615 | 3,580 | 3,610 | ±0 | ±0% | 2,100 |
| 2017/09/28 | 3,580 | 3,620 | 3,575 | 3,610 | +30 | +0.8% | 4,100 |
| 2017/09/27 | 3,570 | 3,595 | 3,530 | 3,580 | +3,219 | +891.7% | 2,200 |
| 2017/09/26 | 359 | 361 | 357 | 361 | +1 | +0.3% | 32,000 |
| 2017/09/25 | 360 | 363 | 357 | 360 | ±0 | ±0% | 46,000 |
| 2017/09/22 | 357 | 360 | 356 | 360 | ±0 | ±0% | 34,000 |
| 2017/09/21 | 359 | 362 | 355 | 360 | +1 | +0.3% | 36,000 |
| 2017/09/20 | 357 | 360 | 355 | 359 | -1 | -0.3% | 41,000 |
| 2017/09/19 | 353 | 360 | 353 | 360 | +7 | +2% | 31,000 |
| 2017/09/15 | 345 | 355 | 345 | 353 | +5 | +1.4% | 41,000 |
| 2017/09/14 | 347 | 350 | 347 | 348 | +1 | +0.3% | 21,000 |
| 2017/09/13 | 350 | 350 | 347 | 347 | -3 | -0.9% | 10,000 |
| 2017/09/12 | 349 | 351 | 347 | 350 | +1 | +0.3% | 27,000 |
| 2017/09/11 | 348 | 349 | 348 | 349 | +5 | +1.5% | 15,000 |
| 2017/09/08 | 340 | 344 | 338 | 344 | -2 | -0.6% | 39,000 |
| 2017/09/07 | 347 | 347 | 344 | 346 | +2 | +0.6% | 7,000 |
| 2017/09/06 | 345 | 345 | 342 | 344 | -4 | -1.1% | 18,000 |
| 2017/09/05 | 352 | 352 | 348 | 348 | ±0 | ±0% | 19,000 |
| 2017/09/04 | 353 | 354 | 346 | 348 | -6 | -1.7% | 29,000 |
| 2017/09/01 | 355 | 360 | 354 | 354 | -1 | -0.3% | 8,000 |
| 2017/08/31 | 355 | 356 | 352 | 355 | +1 | +0.3% | 11,000 |
| 2017/08/30 | 351 | 354 | 351 | 354 | +3 | +0.9% | 11,000 |
| 2017/08/29 | 355 | 355 | 349 | 351 | -4 | -1.1% | 22,000 |
| 2017/08/28 | 351 | 357 | 351 | 355 | +4 | +1.1% | 17,000 |
| 2017/08/25 | 357 | 357 | 350 | 351 | -6 | -1.7% | 62,000 |
| 2017/08/24 | 358 | 358 | 354 | 357 | +5 | +1.4% | 25,000 |
| 2017/08/23 | 353 | 353 | 351 | 352 | +1 | +0.3% | 22,000 |
| 2017/08/22 | 353 | 356 | 351 | 351 | -3 | -0.8% | 16,000 |
| 2017/08/21 | 353 | 354 | 352 | 354 | ±0 | ±0% | 18,000 |
| 2017/08/18 | 357 | 357 | 354 | 354 | -2 | -0.6% | 10,000 |
| 2017/08/17 | 355 | 358 | 353 | 356 | +3 | +0.8% | 24,000 |
| 2017/08/16 | 357 | 357 | 352 | 353 | -3 | -0.8% | 17,000 |
1901～
1950
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% | 41.37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 |
| 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 | 0.80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 | 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
