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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/18 | 1,307 | 1,315 | 1,289 | 1,291 | -13 | -1% | 17,300 |
| 2024/12/17 | 1,292 | 1,308 | 1,292 | 1,304 | +15 | +1.2% | 9,600 |
| 2024/12/16 | 1,307 | 1,308 | 1,289 | 1,289 | -18 | -1.4% | 12,400 |
| 2024/12/13 | 1,331 | 1,361 | 1,306 | 1,307 | -38 | -2.8% | 25,600 |
| 2024/12/12 | 1,362 | 1,365 | 1,339 | 1,345 | -13 | -1% | 22,100 |
| 2024/12/11 | 1,342 | 1,366 | 1,336 | 1,358 | +37 | +2.8% | 55,700 |
| 2024/12/10 | 1,334 | 1,336 | 1,314 | 1,321 | -13 | -1% | 22,100 |
| 2024/12/09 | 1,328 | 1,343 | 1,325 | 1,334 | +6 | +0.5% | 13,500 |
| 2024/12/06 | 1,330 | 1,346 | 1,319 | 1,328 | +3 | +0.2% | 12,600 |
| 2024/12/05 | 1,322 | 1,330 | 1,305 | 1,325 | +30 | +2.3% | 16,900 |
| 2024/12/04 | 1,355 | 1,357 | 1,292 | 1,295 | -60 | -4.4% | 40,300 |
| 2024/12/03 | 1,329 | 1,355 | 1,329 | 1,355 | +35 | +2.7% | 28,900 |
| 2024/12/02 | 1,299 | 1,327 | 1,299 | 1,320 | +15 | +1.1% | 20,700 |
| 2024/11/29 | 1,310 | 1,316 | 1,300 | 1,305 | -5 | -0.4% | 25,000 |
| 2024/11/28 | 1,295 | 1,311 | 1,288 | 1,310 | +15 | +1.2% | 25,700 |
| 2024/11/27 | 1,300 | 1,300 | 1,266 | 1,295 | -5 | -0.4% | 30,900 |
| 2024/11/26 | 1,295 | 1,300 | 1,277 | 1,300 | +13 | +1% | 35,300 |
| 2024/11/25 | 1,278 | 1,295 | 1,277 | 1,287 | +13 | +1% | 29,800 |
151～
200
件表示中 / 3786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 | 323,000円 | -0.1% | -41.7% | 1.86% | 42.89倍 | 1.06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 |
| ノーリツ | 202,800円 | +1.4% | +9.0% | 3.50% | 38.26倍 | 0.73倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| ジーテクト | 198,300円 | -0.1% | -3.0% | 4.54% | 7.38倍 | 0.43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 |
| マルゼン | 369,500円 | +1.2% | +1.4% | 3.11% | 12.46倍 | 1.21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 |
| 川田ＴＥＣＨ | 404,000円 | -6.0% | -23.9% | 3.22% | 9.40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 |
市場注目の銘柄
チャート関連のコラム
