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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,240 | 1,267 | 1,240 | 1,267 | +29 | +2.3% | 12,800 |
| 2024/11/20 | 1,250 | 1,267 | 1,238 | 1,238 | -10 | -0.8% | 22,200 |
| 2024/11/19 | 1,245 | 1,257 | 1,236 | 1,248 | +7 | +0.6% | 18,000 |
| 2024/11/18 | 1,272 | 1,280 | 1,241 | 1,241 | -36 | -2.8% | 27,100 |
| 2024/11/15 | 1,296 | 1,302 | 1,274 | 1,277 | -12 | -0.9% | 20,700 |
| 2024/11/14 | 1,257 | 1,308 | 1,257 | 1,289 | +33 | +2.6% | 41,600 |
| 2024/11/13 | 1,258 | 1,264 | 1,246 | 1,256 | -2 | -0.2% | 28,000 |
| 2024/11/12 | 1,255 | 1,264 | 1,250 | 1,258 | +1 | +0.1% | 17,900 |
| 2024/11/11 | 1,245 | 1,257 | 1,245 | 1,257 | +8 | +0.6% | 9,200 |
| 2024/11/08 | 1,270 | 1,270 | 1,238 | 1,249 | -23 | -1.8% | 23,200 |
| 2024/11/07 | 1,259 | 1,280 | 1,250 | 1,272 | +13 | +1% | 40,100 |
| 2024/11/06 | 1,248 | 1,275 | 1,248 | 1,259 | +12 | +1% | 24,400 |
| 2024/11/05 | 1,245 | 1,258 | 1,241 | 1,247 | +2 | +0.2% | 26,000 |
| 2024/11/01 | 1,230 | 1,269 | 1,220 | 1,245 | +10 | +0.8% | 39,900 |
| 2024/10/31 | 1,276 | 1,276 | 1,184 | 1,235 | -16 | -1.3% | 59,700 |
| 2024/10/30 | 1,251 | 1,359 | 1,212 | 1,251 | -7 | -0.6% | 314,800 |
| 2024/10/29 | 1,260 | 1,260 | 1,233 | 1,258 | ±0 | ±0% | 21,400 |
| 2024/10/28 | 1,253 | 1,265 | 1,245 | 1,258 | +14 | +1.1% | 35,700 |
| 2024/10/25 | 1,246 | 1,255 | 1,220 | 1,244 | -2 | -0.2% | 36,000 |
| 2024/10/24 | 1,235 | 1,251 | 1,230 | 1,246 | +12 | +1% | 29,900 |
| 2024/10/23 | 1,216 | 1,246 | 1,216 | 1,234 | +12 | +1% | 23,900 |
| 2024/10/22 | 1,224 | 1,227 | 1,214 | 1,222 | +1 | +0.1% | 20,400 |
| 2024/10/21 | 1,207 | 1,229 | 1,207 | 1,221 | +10 | +0.8% | 21,000 |
| 2024/10/18 | 1,204 | 1,214 | 1,189 | 1,211 | +18 | +1.5% | 30,200 |
| 2024/10/17 | 1,212 | 1,215 | 1,169 | 1,193 | -20 | -1.6% | 34,400 |
| 2024/10/16 | 1,230 | 1,248 | 1,213 | 1,213 | -31 | -2.5% | 27,400 |
| 2024/10/15 | 1,250 | 1,263 | 1,244 | 1,244 | -6 | -0.5% | 27,700 |
| 2024/10/11 | 1,247 | 1,261 | 1,247 | 1,250 | -2 | -0.2% | 32,700 |
| 2024/10/10 | 1,220 | 1,264 | 1,196 | 1,252 | +31 | +2.5% | 46,600 |
| 2024/10/09 | 1,221 | 1,230 | 1,198 | 1,221 | ±0 | ±0% | 49,400 |
| 2024/10/08 | 1,206 | 1,239 | 1,206 | 1,221 | -9 | -0.7% | 22,800 |
| 2024/10/07 | 1,225 | 1,236 | 1,204 | 1,230 | +12 | +1% | 31,800 |
| 2024/10/04 | 1,175 | 1,227 | 1,171 | 1,218 | +50 | +4.3% | 37,500 |
| 2024/10/03 | 1,164 | 1,176 | 1,158 | 1,168 | +17 | +1.5% | 22,300 |
| 2024/10/02 | 1,148 | 1,169 | 1,146 | 1,151 | -7 | -0.6% | 28,400 |
| 2024/10/01 | 1,168 | 1,184 | 1,154 | 1,158 | -10 | -0.9% | 31,500 |
| 2024/09/30 | 1,150 | 1,185 | 1,150 | 1,168 | -8 | -0.7% | 31,100 |
| 2024/09/27 | 1,164 | 1,183 | 1,150 | 1,176 | +7 | +0.6% | 74,800 |
| 2024/09/26 | 1,190 | 1,205 | 1,135 | 1,169 | +9 | +0.8% | 252,500 |
| 2024/09/25 | 1,191 | 1,191 | 1,151 | 1,160 | -31 | -2.6% | 44,300 |
| 2024/09/24 | 1,197 | 1,199 | 1,169 | 1,191 | +4 | +0.3% | 49,100 |
| 2024/09/20 | 1,179 | 1,212 | 1,177 | 1,187 | +14 | +1.2% | 29,200 |
| 2024/09/19 | 1,176 | 1,189 | 1,158 | 1,173 | +10 | +0.9% | 19,000 |
| 2024/09/18 | 1,156 | 1,169 | 1,145 | 1,163 | +7 | +0.6% | 23,500 |
| 2024/09/17 | 1,150 | 1,167 | 1,134 | 1,156 | +7 | +0.6% | 31,900 |
| 2024/09/13 | 1,151 | 1,162 | 1,146 | 1,149 | -7 | -0.6% | 36,700 |
| 2024/09/12 | 1,166 | 1,171 | 1,141 | 1,156 | +20 | +1.8% | 35,900 |
| 2024/09/11 | 1,151 | 1,154 | 1,118 | 1,136 | -14 | -1.2% | 49,100 |
| 2024/09/10 | 1,149 | 1,167 | 1,149 | 1,150 | -4 | -0.3% | 22,300 |
| 2024/09/09 | 1,125 | 1,158 | 1,120 | 1,154 | -1 | -0.1% | 50,500 |
1～
50
件表示中 / 3585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 | 126,700円 | +5.0% | -3.0% | 2.21% | 18.81倍 | 0.40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 |
| 岡 部 | 80,500円 | -10.4% | +2.3% | 3.73% | 13.29倍 | 0.58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 |
| ネツレン | 98,500円 | +8.4% | +3.5% | 5.08% | 21.52倍 | 0.57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 |
| 稲葉製作 | 178,600円 | +4.4% | +5.8% | 2.35% | 11.74倍 | 0.66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 |
| エイチワン | 100,900円 | -1.2% | - | 2.58% | 3.54倍 | 0.49倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
市場注目の銘柄
チャート関連のコラム
