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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,012 | 1,016 | 996 | 1,001 | -11 | -1.1% | 35,300 |
| 2024/05/28 | 1,064 | 1,065 | 1,011 | 1,012 | -46 | -4.3% | 24,600 |
| 2024/05/27 | 1,066 | 1,068 | 1,043 | 1,058 | +6 | +0.6% | 29,100 |
| 2024/05/24 | 1,026 | 1,064 | 1,017 | 1,052 | -4 | -0.4% | 54,500 |
| 2024/05/23 | 1,051 | 1,060 | 1,033 | 1,056 | +6 | +0.6% | 21,700 |
| 2024/05/22 | 1,046 | 1,059 | 1,002 | 1,050 | +2 | +0.2% | 74,900 |
| 2024/05/21 | 1,109 | 1,113 | 1,042 | 1,048 | -62 | -5.6% | 50,700 |
| 2024/05/20 | 1,080 | 1,116 | 1,077 | 1,110 | +23 | +2.1% | 39,700 |
| 2024/05/17 | 1,091 | 1,097 | 1,079 | 1,087 | -4 | -0.4% | 17,800 |
| 2024/05/16 | 1,091 | 1,119 | 1,079 | 1,091 | +11 | +1% | 46,900 |
| 2024/05/15 | 1,058 | 1,100 | 1,058 | 1,080 | +26 | +2.5% | 39,800 |
| 2024/05/14 | 1,048 | 1,071 | 1,046 | 1,054 | -5 | -0.5% | 44,200 |
| 2024/05/13 | 1,045 | 1,065 | 1,021 | 1,059 | +14 | +1.3% | 62,500 |
| 2024/05/10 | 1,042 | 1,058 | 1,027 | 1,045 | -3 | -0.3% | 25,700 |
| 2024/05/09 | 1,061 | 1,065 | 1,033 | 1,048 | -1 | -0.1% | 47,000 |
| 2024/05/08 | 1,071 | 1,072 | 1,047 | 1,049 | -30 | -2.8% | 24,900 |
| 2024/05/07 | 1,092 | 1,102 | 1,067 | 1,079 | +12 | +1.1% | 55,500 |
| 2024/05/02 | 1,055 | 1,071 | 1,037 | 1,067 | +20 | +1.9% | 46,700 |
| 2024/05/01 | 1,066 | 1,105 | 1,047 | 1,047 | -32 | -3% | 85,800 |
| 2024/04/30 | 1,070 | 1,096 | 1,047 | 1,079 | +28 | +2.7% | 78,500 |
| 2024/04/26 | 1,034 | 1,060 | 980 | 1,051 | +62 | +6.3% | 155,800 |
| 2024/04/25 | 1,008 | 1,020 | 935 | 989 | -15 | -1.5% | 214,400 |
| 2024/04/24 | 994 | 1,008 | 987 | 1,004 | +14 | +1.4% | 43,200 |
| 2024/04/23 | 1,014 | 1,014 | 990 | 990 | -24 | -2.4% | 23,300 |
| 2024/04/22 | 991 | 1,016 | 983 | 1,014 | +35 | +3.6% | 45,100 |
| 2024/04/19 | 985 | 1,003 | 968 | 979 | -13 | -1.3% | 51,100 |
| 2024/04/18 | 971 | 993 | 965 | 992 | +6 | +0.6% | 32,200 |
| 2024/04/17 | 960 | 1,012 | 960 | 986 | +27 | +2.8% | 69,300 |
| 2024/04/16 | 990 | 997 | 958 | 959 | -31 | -3.1% | 47,300 |
| 2024/04/15 | 992 | 998 | 986 | 990 | -12 | -1.2% | 16,600 |
| 2024/04/12 | 1,001 | 1,017 | 998 | 1,002 | -9 | -0.9% | 34,000 |
| 2024/04/11 | 1,012 | 1,029 | 1,010 | 1,011 | -13 | -1.3% | 18,000 |
| 2024/04/10 | 1,013 | 1,026 | 1,010 | 1,024 | +11 | +1.1% | 12,000 |
| 2024/04/09 | 1,023 | 1,035 | 1,009 | 1,013 | -20 | -1.9% | 17,300 |
| 2024/04/08 | 1,030 | 1,045 | 1,022 | 1,033 | +15 | +1.5% | 29,200 |
| 2024/04/05 | 1,012 | 1,031 | 1,010 | 1,018 | -15 | -1.5% | 40,600 |
| 2024/04/04 | 994 | 1,041 | 992 | 1,033 | +34 | +3.4% | 61,300 |
| 2024/04/03 | 1,030 | 1,040 | 996 | 999 | -51 | -4.9% | 73,000 |
| 2024/04/02 | 1,027 | 1,088 | 1,012 | 1,050 | +15 | +1.4% | 99,800 |
| 2024/04/01 | 1,050 | 1,061 | 1,031 | 1,035 | -30 | -2.8% | 51,000 |
| 2024/03/29 | 1,031 | 1,070 | 1,018 | 1,065 | +19 | +1.8% | 82,500 |
| 2024/03/28 | 1,057 | 1,068 | 1,035 | 1,046 | -21 | -2% | 77,800 |
| 2024/03/27 | 1,077 | 1,098 | 1,060 | 1,067 | ±0 | ±0% | 233,500 |
| 2024/03/26 | 1,128 | 1,139 | 1,061 | 1,067 | -63 | -5.6% | 238,000 |
| 2024/03/25 | 1,211 | 1,218 | 1,130 | 1,130 | -110 | -8.9% | 349,300 |
| 2024/03/22 | 1,127 | 1,243 | 1,127 | 1,240 | +142 | +12.9% | 634,600 |
| 2024/03/21 | 1,114 | 1,143 | 1,089 | 1,098 | +2 | +0.2% | 151,700 |
| 2024/03/19 | 1,080 | 1,111 | 1,067 | 1,096 | +18 | +1.7% | 155,800 |
| 2024/03/18 | 1,001 | 1,087 | 993 | 1,078 | +73 | +7.3% | 240,800 |
| 2024/03/15 | 964 | 1,019 | 955 | 1,005 | +26 | +2.7% | 156,400 |
251～
300
件表示中 / 3715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 | 180,000円 | -0.1% | -41.7% | 2.22% | 23.90倍 | 0.59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 |
| 長府製 | 183,000円 | +1.9% | +11.3% | 2.51% | 17.78倍 | 0.46倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 宮地エンジ | 185,400円 | -22.4% | -56.8% | 5.26% | 19.67倍 | 1.21倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 岡 部 | 85,300円 | +6.9% | +8.5% | 4.81% | 12.47倍 | 0.65倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
| 技術承継 | 449,500円 | +5.0% | +9.8% | 0.00% | 39.76倍 | 10.19倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
