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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,145 | 3,175 | 3,100 | 3,150 | -15 | -0.5% | 65,100 |
| 2025/08/19 | 3,165 | 3,185 | 3,115 | 3,165 | -25 | -0.8% | 71,300 |
| 2025/08/18 | 3,080 | 3,210 | 3,080 | 3,190 | +105 | +3.4% | 58,000 |
| 2025/08/15 | 3,070 | 3,110 | 3,035 | 3,085 | -10 | -0.3% | 59,500 |
| 2025/08/14 | 3,070 | 3,125 | 3,030 | 3,095 | -5 | -0.2% | 68,400 |
| 2025/08/13 | 3,100 | 3,135 | 3,050 | 3,100 | +5 | +0.2% | 35,800 |
| 2025/08/12 | 3,075 | 3,115 | 3,005 | 3,095 | -20 | -0.6% | 66,600 |
| 2025/08/08 | 3,030 | 3,150 | 2,977 | 3,115 | +50 | +1.6% | 83,800 |
| 2025/08/07 | 3,005 | 3,070 | 2,962 | 3,065 | +30 | +1% | 68,600 |
| 2025/08/06 | 3,005 | 3,050 | 2,901 | 3,035 | +30 | +1% | 103,300 |
| 2025/08/05 | 3,020 | 3,065 | 2,913 | 3,005 | -25 | -0.8% | 97,900 |
| 2025/08/04 | 3,000 | 3,090 | 2,889 | 3,030 | -30 | -1% | 127,000 |
| 2025/08/01 | 3,055 | 3,095 | 2,919 | 3,060 | +30 | +1% | 112,900 |
| 2025/07/31 | 3,100 | 3,215 | 2,932 | 3,030 | +34 | +1.1% | 196,000 |
| 2025/07/30 | 3,020 | 3,100 | 2,808 | 2,996 | ±0 | ±0% | 608,200 |
| 2025/07/29 | 2,868 | 2,998 | 2,866 | 2,996 | +125 | +4.4% | 172,600 |
| 2025/07/28 | 2,790 | 2,892 | 2,543 | 2,871 | +118 | +4.3% | 271,100 |
| 2025/07/25 | 2,644 | 2,753 | 2,571 | 2,753 | +100 | +3.8% | 166,300 |
| 2025/07/24 | 2,380 | 2,695 | 2,379 | 2,653 | +260 | +10.9% | 351,200 |
| 2025/07/23 | 2,126 | 2,400 | 2,091 | 2,393 | +312 | +15% | 259,300 |
| 2025/07/22 | 2,109 | 2,124 | 2,060 | 2,081 | -53 | -2.5% | 52,600 |
| 2025/07/18 | 2,005 | 2,149 | 2,005 | 2,134 | +126 | +6.3% | 97,900 |
| 2025/07/17 | 2,000 | 2,038 | 1,995 | 2,008 | -13 | -0.6% | 26,000 |
| 2025/07/16 | 1,992 | 2,042 | 1,959 | 2,021 | +29 | +1.5% | 56,100 |
| 2025/07/15 | 1,903 | 2,027 | 1,903 | 1,992 | +64 | +3.3% | 69,000 |
| 2025/07/14 | 1,936 | 1,943 | 1,895 | 1,928 | -27 | -1.4% | 35,500 |
| 2025/07/11 | 1,883 | 1,963 | 1,869 | 1,955 | +94 | +5.1% | 102,100 |
| 2025/07/10 | 1,826 | 1,896 | 1,822 | 1,861 | +33 | +1.8% | 96,600 |
| 2025/07/09 | 1,752 | 1,870 | 1,697 | 1,828 | +106 | +6.2% | 133,000 |
| 2025/07/08 | 1,701 | 1,806 | 1,701 | 1,722 | +64 | +3.9% | 103,500 |
| 2025/07/07 | 1,737 | 1,748 | 1,658 | 1,658 | -91 | -5.2% | 50,900 |
| 2025/07/04 | 1,835 | 1,837 | 1,710 | 1,749 | -81 | -4.4% | 58,800 |
| 2025/07/03 | 1,808 | 1,876 | 1,808 | 1,830 | +22 | +1.2% | 56,100 |
| 2025/07/02 | 1,890 | 1,905 | 1,805 | 1,808 | -92 | -4.8% | 39,000 |
| 2025/07/01 | 1,987 | 2,013 | 1,879 | 1,900 | -114 | -5.7% | 172,400 |
| 2025/06/30 | 2,154 | 2,178 | 2,010 | 2,014 | -143 | -6.6% | 545,600 |
| 2025/06/27 | 2,100 | 2,187 | 2,100 | 2,157 | +46 | +2.2% | 252,200 |
| 2025/06/26 | 2,045 | 2,123 | 2,038 | 2,111 | +57 | +2.8% | 52,400 |
| 2025/06/25 | 2,037 | 2,067 | 2,012 | 2,054 | +5 | +0.2% | 35,300 |
| 2025/06/24 | 2,062 | 2,062 | 2,012 | 2,049 | +16 | +0.8% | 30,900 |
| 2025/06/23 | 1,985 | 2,055 | 1,965 | 2,033 | +55 | +2.8% | 133,200 |
| 2025/06/20 | 2,021 | 2,030 | 1,978 | 1,978 | -27 | -1.3% | 131,900 |
| 2025/06/19 | 2,000 | 2,024 | 1,977 | 2,005 | +6 | +0.3% | 40,500 |
| 2025/06/18 | 1,960 | 2,017 | 1,960 | 1,999 | +119 | +6.3% | 106,900 |
| 2025/06/17 | 1,879 | 1,912 | 1,862 | 1,880 | +14 | +0.8% | 46,500 |
| 2025/06/16 | 1,805 | 1,881 | 1,791 | 1,866 | +70 | +3.9% | 45,600 |
| 2025/06/13 | 1,770 | 1,808 | 1,715 | 1,796 | +21 | +1.2% | 37,700 |
| 2025/06/12 | 1,775 | 1,843 | 1,770 | 1,775 | -7 | -0.4% | 49,000 |
| 2025/06/11 | 1,742 | 1,782 | 1,742 | 1,782 | +40 | +2.3% | 34,700 |
| 2025/06/10 | 1,730 | 1,782 | 1,715 | 1,742 | +12 | +0.7% | 48,000 |
1～
50
件表示中 / 3766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 | 315,000円 | -0.1% | -41.7% | 1.90% | 41.83倍 | 1.04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 | 338,500円 | +26.7% | +5.9% | 1.18% | 10.23倍 | 1.30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 | 193,700円 | -0.1% | -3.0% | 4.65% | 7.21倍 | 0.42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 | 351,000円 | +1.2% | +1.4% | 3.28% | 11.84倍 | 1.15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 |
| パイオラックス | 183,700円 | -2.1% | -41.2% | 5.01% | 38.25倍 | 0.51倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
