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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,512 | 1,533 | 1,445 | 1,469 | -103 | -6.6% | 74,700 |
| 2025/04/03 | 1,635 | 1,635 | 1,569 | 1,572 | -96 | -5.8% | 57,900 |
| 2025/04/02 | 1,664 | 1,668 | 1,621 | 1,668 | +4 | +0.2% | 39,800 |
| 2025/04/01 | 1,694 | 1,708 | 1,651 | 1,664 | -16 | -1% | 46,800 |
| 2025/03/31 | 1,674 | 1,725 | 1,674 | 1,680 | +6 | +0.4% | 51,400 |
| 2025/03/28 | 1,722 | 1,723 | 1,674 | 1,674 | -49 | -2.8% | 44,100 |
| 2025/03/27 | 1,703 | 1,723 | 1,684 | 1,723 | +3 | +0.2% | 50,100 |
| 2025/03/26 | 1,729 | 1,729 | 1,685 | 1,720 | +4 | +0.2% | 67,400 |
| 2025/03/25 | 1,751 | 1,751 | 1,685 | 1,716 | -4 | -0.2% | 267,300 |
| 2025/03/24 | 1,771 | 1,791 | 1,715 | 1,720 | -54 | -3% | 41,400 |
| 2025/03/21 | 1,714 | 1,774 | 1,697 | 1,774 | +60 | +3.5% | 46,200 |
| 2025/03/19 | 1,705 | 1,724 | 1,699 | 1,714 | +4 | +0.2% | 19,700 |
| 2025/03/18 | 1,683 | 1,730 | 1,683 | 1,710 | +26 | +1.5% | 29,900 |
| 2025/03/17 | 1,700 | 1,704 | 1,683 | 1,684 | -12 | -0.7% | 36,600 |
| 2025/03/14 | 1,692 | 1,714 | 1,687 | 1,696 | +1 | +0.1% | 24,700 |
| 2025/03/13 | 1,706 | 1,717 | 1,689 | 1,695 | -19 | -1.1% | 32,600 |
| 2025/03/12 | 1,718 | 1,723 | 1,698 | 1,714 | -9 | -0.5% | 20,800 |
| 2025/03/11 | 1,675 | 1,735 | 1,675 | 1,723 | +30 | +1.8% | 62,300 |
| 2025/03/10 | 1,715 | 1,748 | 1,685 | 1,693 | -23 | -1.3% | 54,000 |
| 2025/03/07 | 1,700 | 1,726 | 1,660 | 1,716 | +22 | +1.3% | 90,500 |
| 2025/03/06 | 1,670 | 1,699 | 1,625 | 1,694 | +42 | +2.5% | 223,700 |
| 2025/03/05 | 1,644 | 1,669 | 1,644 | 1,652 | +8 | +0.5% | 20,300 |
| 2025/03/04 | 1,622 | 1,654 | 1,600 | 1,644 | +30 | +1.9% | 46,900 |
| 2025/03/03 | 1,608 | 1,630 | 1,595 | 1,614 | +31 | +2% | 27,200 |
| 2025/02/28 | 1,551 | 1,607 | 1,551 | 1,583 | +8 | +0.5% | 48,100 |
| 2025/02/27 | 1,596 | 1,596 | 1,575 | 1,575 | -21 | -1.3% | 14,900 |
| 2025/02/26 | 1,561 | 1,601 | 1,554 | 1,596 | +34 | +2.2% | 43,700 |
| 2025/02/25 | 1,538 | 1,568 | 1,536 | 1,562 | +17 | +1.1% | 42,000 |
| 2025/02/21 | 1,549 | 1,589 | 1,462 | 1,545 | -4 | -0.3% | 91,100 |
| 2025/02/20 | 1,587 | 1,588 | 1,546 | 1,549 | -52 | -3.2% | 45,000 |
| 2025/02/19 | 1,608 | 1,614 | 1,566 | 1,601 | -7 | -0.4% | 47,600 |
| 2025/02/18 | 1,600 | 1,659 | 1,532 | 1,608 | +5 | +0.3% | 91,200 |
| 2025/02/17 | 1,561 | 1,615 | 1,553 | 1,603 | +39 | +2.5% | 43,400 |
| 2025/02/14 | 1,556 | 1,570 | 1,541 | 1,564 | +10 | +0.6% | 35,900 |
| 2025/02/13 | 1,558 | 1,574 | 1,536 | 1,554 | +6 | +0.4% | 27,000 |
| 2025/02/12 | 1,545 | 1,561 | 1,542 | 1,548 | +14 | +0.9% | 13,600 |
| 2025/02/10 | 1,545 | 1,560 | 1,534 | 1,534 | -6 | -0.4% | 22,600 |
| 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 |
1～
50
件表示中 / 3673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 | 146,900円 | +8.0% | +39.0% | 2.72% | 14.26倍 | 0.47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 |
| 宮地エンジ | 166,600円 | +5.2% | +8.8% | 5.85% | 11.04倍 | 1.14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 | 82,300円 | +6.9% | +8.5% | 4.98% | 12.10倍 | 0.63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 | 388,500円 | +5.0% | +9.8% | 0.00% | 34.37倍 | 8.81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 |
| ネツレン | 90,300円 | +0.5% | -20.4% | 5.54% | 15.48倍 | 0.51倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
市場注目の銘柄
チャート関連のコラム
