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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,784 | 1,799 | 1,722 | 1,730 | -70 | -3.9% | 80,000 |
| 2025/06/06 | 1,640 | 1,814 | 1,638 | 1,800 | +150 | +9.1% | 125,600 |
| 2025/06/05 | 1,653 | 1,670 | 1,638 | 1,650 | -20 | -1.2% | 28,400 |
| 2025/06/04 | 1,604 | 1,674 | 1,604 | 1,670 | +57 | +3.5% | 20,400 |
| 2025/06/03 | 1,593 | 1,624 | 1,577 | 1,613 | +11 | +0.7% | 23,700 |
| 2025/06/02 | 1,618 | 1,639 | 1,591 | 1,602 | -33 | -2% | 34,700 |
| 2025/05/30 | 1,623 | 1,651 | 1,600 | 1,635 | -24 | -1.4% | 18,900 |
| 2025/05/29 | 1,659 | 1,669 | 1,608 | 1,659 | +16 | +1% | 36,000 |
| 2025/05/28 | 1,725 | 1,725 | 1,615 | 1,643 | -80 | -4.6% | 46,100 |
| 2025/05/27 | 1,709 | 1,730 | 1,709 | 1,723 | -1 | -0.1% | 17,500 |
| 2025/05/26 | 1,740 | 1,741 | 1,702 | 1,724 | +3 | +0.2% | 40,300 |
| 2025/05/23 | 1,668 | 1,725 | 1,668 | 1,721 | +54 | +3.2% | 36,400 |
| 2025/05/22 | 1,673 | 1,683 | 1,662 | 1,667 | -32 | -1.9% | 25,300 |
| 2025/05/21 | 1,666 | 1,713 | 1,666 | 1,699 | +11 | +0.7% | 29,400 |
| 2025/05/20 | 1,655 | 1,690 | 1,655 | 1,688 | +32 | +1.9% | 38,100 |
| 2025/05/19 | 1,643 | 1,656 | 1,614 | 1,656 | -4 | -0.2% | 43,200 |
| 2025/05/16 | 1,660 | 1,697 | 1,637 | 1,660 | -12 | -0.7% | 28,700 |
| 2025/05/15 | 1,631 | 1,688 | 1,630 | 1,672 | +35 | +2.1% | 34,300 |
| 2025/05/14 | 1,576 | 1,652 | 1,576 | 1,637 | +61 | +3.9% | 57,600 |
| 2025/05/13 | 1,565 | 1,600 | 1,558 | 1,576 | +26 | +1.7% | 20,900 |
| 2025/05/12 | 1,554 | 1,577 | 1,539 | 1,550 | -15 | -1% | 17,900 |
| 2025/05/09 | 1,576 | 1,618 | 1,540 | 1,565 | -2 | -0.1% | 81,200 |
| 2025/05/08 | 1,505 | 1,588 | 1,485 | 1,567 | +70 | +4.7% | 45,000 |
| 2025/05/07 | 1,443 | 1,527 | 1,431 | 1,497 | +52 | +3.6% | 130,600 |
| 2025/05/02 | 1,451 | 1,510 | 1,417 | 1,445 | -6 | -0.4% | 70,900 |
| 2025/05/01 | 1,465 | 1,475 | 1,450 | 1,451 | -18 | -1.2% | 21,800 |
| 2025/04/30 | 1,486 | 1,486 | 1,444 | 1,469 | -26 | -1.7% | 23,000 |
| 2025/04/28 | 1,511 | 1,511 | 1,468 | 1,495 | -4 | -0.3% | 72,600 |
| 2025/04/25 | 1,493 | 1,524 | 1,468 | 1,499 | ±0 | ±0% | 89,600 |
| 2025/04/24 | 1,692 | 1,701 | 1,462 | 1,499 | -153 | -9.3% | 272,000 |
| 2025/04/23 | 1,627 | 1,655 | 1,619 | 1,652 | +50 | +3.1% | 24,000 |
| 2025/04/22 | 1,567 | 1,628 | 1,567 | 1,602 | +26 | +1.6% | 15,200 |
| 2025/04/21 | 1,605 | 1,619 | 1,576 | 1,576 | -32 | -2% | 35,300 |
| 2025/04/18 | 1,563 | 1,619 | 1,563 | 1,608 | +57 | +3.7% | 29,900 |
| 2025/04/17 | 1,515 | 1,551 | 1,515 | 1,551 | +40 | +2.6% | 22,500 |
| 2025/04/16 | 1,523 | 1,528 | 1,506 | 1,511 | -4 | -0.3% | 14,200 |
| 2025/04/15 | 1,530 | 1,530 | 1,514 | 1,515 | +13 | +0.9% | 11,200 |
| 2025/04/14 | 1,509 | 1,538 | 1,486 | 1,502 | +1 | +0.1% | 16,200 |
| 2025/04/11 | 1,535 | 1,535 | 1,475 | 1,501 | -74 | -4.7% | 26,500 |
| 2025/04/10 | 1,549 | 1,575 | 1,535 | 1,575 | +124 | +8.5% | 48,100 |
| 2025/04/09 | 1,443 | 1,477 | 1,428 | 1,451 | -14 | -1% | 46,500 |
| 2025/04/08 | 1,414 | 1,472 | 1,414 | 1,465 | +81 | +5.9% | 36,500 |
| 2025/04/07 | 1,358 | 1,423 | 1,342 | 1,384 | -85 | -5.8% | 66,600 |
| 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 |
51～
100
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
