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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,870 | 3,895 | 3,825 | 3,845 | -25 | -0.6% | 1,200 |
| 2018/09/27 | 3,780 | 3,875 | 3,780 | 3,870 | -10 | -0.3% | 3,200 |
| 2018/09/26 | 3,870 | 3,880 | 3,840 | 3,880 | ±0 | ±0% | 2,000 |
| 2018/09/25 | 3,750 | 3,880 | 3,750 | 3,880 | +130 | +3.5% | 5,600 |
| 2018/09/21 | 3,675 | 3,750 | 3,675 | 3,750 | +65 | +1.8% | 2,400 |
| 2018/09/20 | 3,705 | 3,720 | 3,685 | 3,685 | -25 | -0.7% | 1,900 |
| 2018/09/19 | 3,730 | 3,730 | 3,700 | 3,710 | +5 | +0.1% | 2,000 |
| 2018/09/18 | 3,620 | 3,705 | 3,605 | 3,705 | +100 | +2.8% | 1,900 |
| 2018/09/14 | 3,680 | 3,680 | 3,600 | 3,605 | -10 | -0.3% | 5,300 |
| 2018/09/13 | 3,600 | 3,630 | 3,600 | 3,615 | +15 | +0.4% | 2,100 |
| 2018/09/12 | 3,640 | 3,640 | 3,595 | 3,600 | -40 | -1.1% | 1,600 |
| 2018/09/11 | 3,630 | 3,670 | 3,625 | 3,640 | ±0 | ±0% | 2,200 |
| 2018/09/10 | 3,655 | 3,655 | 3,640 | 3,640 | -25 | -0.7% | 1,000 |
| 2018/09/07 | 3,625 | 3,665 | 3,625 | 3,665 | +20 | +0.5% | 1,800 |
| 2018/09/06 | 3,650 | 3,680 | 3,640 | 3,645 | -10 | -0.3% | 1,100 |
| 2018/09/05 | 3,665 | 3,680 | 3,655 | 3,655 | -20 | -0.5% | 1,900 |
| 2018/09/04 | 3,720 | 3,720 | 3,670 | 3,675 | -40 | -1.1% | 3,000 |
| 2018/09/03 | 3,760 | 3,795 | 3,705 | 3,715 | -90 | -2.4% | 2,500 |
| 2018/08/31 | 3,810 | 3,855 | 3,805 | 3,805 | -35 | -0.9% | 2,300 |
| 2018/08/30 | 3,880 | 3,880 | 3,825 | 3,840 | -40 | -1% | 1,100 |
| 2018/08/29 | 3,930 | 3,930 | 3,880 | 3,880 | -50 | -1.3% | 1,400 |
| 2018/08/28 | 3,900 | 3,975 | 3,885 | 3,930 | +30 | +0.8% | 2,700 |
| 2018/08/27 | 3,835 | 3,905 | 3,835 | 3,900 | +65 | +1.7% | 1,500 |
| 2018/08/24 | 3,860 | 3,860 | 3,830 | 3,835 | -25 | -0.6% | 2,200 |
| 2018/08/23 | 3,880 | 3,880 | 3,825 | 3,860 | -40 | -1% | 1,800 |
| 2018/08/22 | 3,850 | 3,905 | 3,850 | 3,900 | +50 | +1.3% | 2,200 |
| 2018/08/21 | 3,905 | 3,945 | 3,850 | 3,850 | -50 | -1.3% | 1,800 |
| 2018/08/20 | 3,910 | 3,910 | 3,890 | 3,900 | -10 | -0.3% | 1,900 |
| 2018/08/17 | 3,900 | 3,935 | 3,900 | 3,910 | +25 | +0.6% | 1,400 |
| 2018/08/16 | 3,895 | 3,900 | 3,885 | 3,885 | -10 | -0.3% | 1,900 |
| 2018/08/15 | 3,895 | 3,895 | 3,890 | 3,895 | -65 | -1.6% | 500 |
| 2018/08/14 | 3,935 | 3,960 | 3,930 | 3,960 | +60 | +1.5% | 2,500 |
| 2018/08/13 | 3,890 | 3,920 | 3,890 | 3,900 | -60 | -1.5% | 2,300 |
| 2018/08/10 | 3,935 | 3,960 | 3,920 | 3,960 | ±0 | ±0% | 1,000 |
| 2018/08/09 | 3,925 | 3,965 | 3,925 | 3,960 | +20 | +0.5% | 1,400 |
| 2018/08/08 | 3,955 | 3,995 | 3,925 | 3,940 | -45 | -1.1% | 2,500 |
| 2018/08/07 | 3,910 | 3,995 | 3,910 | 3,985 | +75 | +1.9% | 3,000 |
| 2018/08/06 | 3,975 | 3,975 | 3,910 | 3,910 | -65 | -1.6% | 2,600 |
| 2018/08/03 | 3,900 | 3,975 | 3,875 | 3,975 | +30 | +0.8% | 2,300 |
| 2018/08/02 | 3,875 | 3,965 | 3,875 | 3,945 | -20 | -0.5% | 2,600 |
| 2018/08/01 | 3,845 | 3,965 | 3,845 | 3,965 | +50 | +1.3% | 3,700 |
| 2018/07/31 | 4,000 | 4,000 | 3,875 | 3,915 | -5 | -0.1% | 6,300 |
| 2018/07/30 | 3,760 | 4,200 | 3,760 | 3,920 | +90 | +2.3% | 9,100 |
| 2018/07/27 | 3,765 | 3,830 | 3,765 | 3,830 | +50 | +1.3% | 2,100 |
| 2018/07/26 | 3,725 | 3,805 | 3,725 | 3,780 | +55 | +1.5% | 1,400 |
| 2018/07/25 | 3,740 | 3,745 | 3,665 | 3,725 | -15 | -0.4% | 4,500 |
| 2018/07/24 | 3,710 | 3,740 | 3,710 | 3,740 | +10 | +0.3% | 700 |
| 2018/07/23 | 3,745 | 3,755 | 3,720 | 3,730 | -30 | -0.8% | 1,400 |
| 2018/07/20 | 3,780 | 3,780 | 3,725 | 3,760 | ±0 | ±0% | 1,400 |
| 2018/07/19 | 3,770 | 3,770 | 3,760 | 3,760 | ±0 | ±0% | 600 |
1501～
1550
件表示中 / 3586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 | 127,400円 | +5.0% | -3.0% | 2.20% | 18.91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 | 81,100円 | -10.4% | +2.3% | 3.70% | 13.39倍 | 0.59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 | 98,800円 | +8.4% | +3.5% | 5.06% | 21.58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 | 179,200円 | +4.4% | +5.8% | 2.34% | 11.78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 |
| ブラインド | 137,600円 | +3.6% | +0.8% | 3.34% | 10.02倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
