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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 2018/07/18 | 3,670 | 3,760 | 3,670 | 3,760 | +20 | +0.5% | 900 |
| 2018/07/17 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 900 |
| 2018/07/13 | 3,705 | 3,715 | 3,690 | 3,700 | ±0 | ±0% | 700 |
| 2018/07/12 | 3,715 | 3,715 | 3,695 | 3,700 | +25 | +0.7% | 900 |
| 2018/07/11 | 3,720 | 3,720 | 3,650 | 3,675 | -45 | -1.2% | 5,000 |
| 2018/07/10 | 3,710 | 3,730 | 3,710 | 3,720 | +10 | +0.3% | 2,200 |
| 2018/07/09 | 3,730 | 3,735 | 3,710 | 3,710 | -20 | -0.5% | 2,000 |
| 2018/07/06 | 3,720 | 3,745 | 3,715 | 3,730 | +10 | +0.3% | 2,700 |
| 2018/07/05 | 3,745 | 3,745 | 3,710 | 3,720 | -25 | -0.7% | 2,400 |
| 2018/07/04 | 3,725 | 3,745 | 3,720 | 3,745 | +20 | +0.5% | 1,600 |
| 2018/07/03 | 3,770 | 3,770 | 3,720 | 3,725 | -65 | -1.7% | 2,200 |
| 2018/07/02 | 3,775 | 3,820 | 3,775 | 3,790 | -20 | -0.5% | 1,100 |
| 2018/06/29 | 3,825 | 3,825 | 3,810 | 3,810 | -15 | -0.4% | 1,600 |
| 2018/06/28 | 3,770 | 3,830 | 3,770 | 3,825 | +55 | +1.5% | 2,400 |
| 2018/06/27 | 3,740 | 3,785 | 3,735 | 3,770 | +20 | +0.5% | 1,600 |
| 2018/06/26 | 3,735 | 3,760 | 3,735 | 3,750 | +15 | +0.4% | 1,400 |
| 2018/06/25 | 3,725 | 3,760 | 3,700 | 3,735 | -10 | -0.3% | 4,600 |
| 2018/06/22 | 3,750 | 3,785 | 3,740 | 3,745 | -30 | -0.8% | 2,100 |
| 2018/06/21 | 3,830 | 3,830 | 3,740 | 3,775 | -35 | -0.9% | 2,000 |
| 2018/06/20 | 3,775 | 3,810 | 3,750 | 3,810 | +30 | +0.8% | 2,400 |
1651～
1700
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
