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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/03/14 | 951 | 993 | 939 | 979 | +13 | +1.3% | 161,400 |
| 2024/03/13 | 915 | 986 | 915 | 966 | +53 | +5.8% | 173,300 |
| 2024/03/12 | 875 | 951 | 860 | 913 | +44 | +5.1% | 246,400 |
| 2024/03/11 | 877 | 883 | 849 | 869 | -13 | -1.5% | 124,400 |
| 2024/03/08 | 865 | 882 | 853 | 882 | +9 | +1% | 113,600 |
| 2024/03/07 | 848 | 912 | 847 | 873 | +21 | +2.5% | 157,200 |
| 2024/03/06 | 844 | 869 | 831 | 852 | +8 | +0.9% | 143,700 |
| 2024/03/05 | 819 | 857 | 804 | 844 | +25 | +3.1% | 211,900 |
1～
50
件表示中 / 3457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 | 108,700円 | +2.0% | -35.3% | 2.30% | 22.86倍 | 0.31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 |
| 稲葉製作 | 181,400円 | +1.9% | +10.4% | 1.76% | 12.07倍 | 0.68倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
| ブラインド | 136,600円 | +3.6% | +0.8% | 3.00% | 9.14倍 | 0.55倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| コロナ | 92,200円 | +3.6% | -9.5% | 3.04% | 22.42倍 | 0.36倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
| 三協立山 | 85,700円 | -5.0% | -12.3% | 2.33% | - | 0.29倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
市場注目の銘柄
チャート関連のコラム
