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 |
|---|---|---|---|---|---|---|---|
| 2019/01/30 | 3,195 | 3,195 | 3,055 | 3,060 | -85 | -2.7% | 4,000 |
| 2019/01/29 | 3,135 | 3,180 | 3,135 | 3,145 | ±0 | ±0% | 1,000 |
| 2019/01/28 | 3,150 | 3,210 | 3,145 | 3,145 | ±0 | ±0% | 2,400 |
| 2019/01/25 | 3,125 | 3,185 | 3,125 | 3,145 | +20 | +0.6% | 3,000 |
| 2019/01/24 | 3,120 | 3,190 | 3,120 | 3,125 | +20 | +0.6% | 1,800 |
| 2019/01/23 | 3,095 | 3,200 | 3,095 | 3,105 | -55 | -1.7% | 2,600 |
| 2019/01/22 | 3,180 | 3,185 | 3,160 | 3,160 | -20 | -0.6% | 900 |
| 2019/01/21 | 3,190 | 3,205 | 3,175 | 3,180 | -10 | -0.3% | 1,300 |
| 2019/01/18 | 3,200 | 3,220 | 3,190 | 3,190 | -5 | -0.2% | 2,500 |
| 2019/01/17 | 3,250 | 3,250 | 3,195 | 3,195 | -55 | -1.7% | 3,500 |
| 2019/01/16 | 3,300 | 3,320 | 3,240 | 3,250 | -55 | -1.7% | 1,300 |
| 2019/01/15 | 3,220 | 3,350 | 3,220 | 3,305 | +40 | +1.2% | 1,900 |
| 2019/01/11 | 3,345 | 3,345 | 3,245 | 3,265 | -80 | -2.4% | 1,500 |
| 2019/01/10 | 3,320 | 3,360 | 3,315 | 3,345 | +25 | +0.8% | 2,400 |
| 2019/01/09 | 3,350 | 3,370 | 3,310 | 3,320 | -30 | -0.9% | 900 |
| 2019/01/08 | 3,355 | 3,370 | 3,330 | 3,350 | -10 | -0.3% | 1,800 |
| 2019/01/07 | 3,305 | 3,360 | 3,305 | 3,360 | +60 | +1.8% | 1,400 |
| 2019/01/04 | 3,280 | 3,355 | 3,275 | 3,300 | -20 | -0.6% | 6,000 |
| 2018/12/28 | 3,285 | 3,330 | 3,275 | 3,320 | +35 | +1.1% | 1,600 |
| 2018/12/27 | 3,255 | 3,350 | 3,255 | 3,285 | +60 | +1.9% | 2,600 |
| 2018/12/26 | 3,120 | 3,225 | 3,120 | 3,225 | +110 | +3.5% | 3,200 |
| 2018/12/25 | 3,205 | 3,210 | 3,025 | 3,115 | -90 | -2.8% | 6,800 |
| 2018/12/21 | 3,245 | 3,270 | 3,135 | 3,205 | -40 | -1.2% | 6,200 |
| 2018/12/20 | 3,330 | 3,330 | 3,245 | 3,245 | -100 | -3% | 4,600 |
| 2018/12/19 | 3,350 | 3,360 | 3,330 | 3,345 | -25 | -0.7% | 2,400 |
| 2018/12/18 | 3,370 | 3,410 | 3,350 | 3,370 | +5 | +0.1% | 3,100 |
| 2018/12/17 | 3,360 | 3,475 | 3,360 | 3,365 | -5 | -0.1% | 3,900 |
| 2018/12/14 | 3,460 | 3,470 | 3,365 | 3,370 | -20 | -0.6% | 5,300 |
| 2018/12/13 | 3,455 | 3,455 | 3,390 | 3,390 | -60 | -1.7% | 3,800 |
| 2018/12/12 | 3,375 | 3,485 | 3,375 | 3,450 | +75 | +2.2% | 2,300 |
| 2018/12/11 | 3,430 | 3,480 | 3,375 | 3,375 | -30 | -0.9% | 7,000 |
| 2018/12/10 | 3,405 | 3,430 | 3,400 | 3,405 | -25 | -0.7% | 2,400 |
| 2018/12/07 | 3,420 | 3,490 | 3,420 | 3,430 | +15 | +0.4% | 2,900 |
| 2018/12/06 | 3,460 | 3,495 | 3,415 | 3,415 | -40 | -1.2% | 5,400 |
| 2018/12/05 | 3,500 | 3,525 | 3,455 | 3,455 | -45 | -1.3% | 3,300 |
| 2018/12/04 | 3,475 | 3,540 | 3,465 | 3,500 | +35 | +1% | 3,200 |
| 2018/12/03 | 3,480 | 3,495 | 3,465 | 3,465 | -5 | -0.1% | 1,600 |
| 2018/11/30 | 3,480 | 3,520 | 3,470 | 3,470 | -5 | -0.1% | 1,900 |
| 2018/11/29 | 3,485 | 3,510 | 3,475 | 3,475 | -10 | -0.3% | 1,500 |
| 2018/11/28 | 3,480 | 3,530 | 3,470 | 3,485 | +20 | +0.6% | 2,300 |
| 2018/11/27 | 3,530 | 3,530 | 3,460 | 3,465 | -15 | -0.4% | 2,000 |
| 2018/11/26 | 3,490 | 3,555 | 3,465 | 3,480 | -10 | -0.3% | 1,800 |
| 2018/11/22 | 3,455 | 3,505 | 3,455 | 3,490 | +35 | +1% | 2,400 |
| 2018/11/21 | 3,475 | 3,475 | 3,430 | 3,455 | -45 | -1.3% | 1,300 |
| 2018/11/20 | 3,490 | 3,520 | 3,490 | 3,500 | ±0 | ±0% | 900 |
| 2018/11/19 | 3,515 | 3,515 | 3,500 | 3,500 | -15 | -0.4% | 300 |
| 2018/11/16 | 3,520 | 3,530 | 3,505 | 3,515 | -35 | -1% | 1,200 |
| 2018/11/15 | 3,585 | 3,585 | 3,535 | 3,550 | -70 | -1.9% | 1,900 |
| 2018/11/14 | 3,495 | 3,630 | 3,495 | 3,620 | +75 | +2.1% | 1,900 |
| 2018/11/13 | 3,495 | 3,630 | 3,495 | 3,545 | +15 | +0.4% | 2,800 |
1551～
1600
件表示中 / 3716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 | 173,000円 | -0.1% | -41.7% | 2.31% | 22.97倍 | 0.57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 |
| 長府製 | 182,200円 | +1.9% | +11.3% | 2.52% | 17.70倍 | 0.46倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 宮地エンジ | 185,900円 | -22.4% | -56.8% | 5.24% | 19.72倍 | 1.22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 | 85,000円 | +6.9% | +8.5% | 4.82% | 12.43倍 | 0.65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 | 437,500円 | +5.0% | +9.8% | 0.00% | 38.70倍 | 9.92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 |
市場注目の銘柄
チャート関連のコラム
