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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/06/19 | 3,805 | 3,805 | 3,740 | 3,780 | -10 | -0.3% | 2,200 |
| 2018/06/18 | 3,805 | 3,830 | 3,790 | 3,790 | -15 | -0.4% | 4,500 |
| 2018/06/15 | 3,815 | 3,820 | 3,770 | 3,805 | -10 | -0.3% | 4,600 |
| 2018/06/14 | 3,815 | 3,825 | 3,785 | 3,815 | +5 | +0.1% | 2,400 |
| 2018/06/13 | 3,750 | 3,810 | 3,750 | 3,810 | +35 | +0.9% | 3,100 |
| 2018/06/12 | 3,780 | 3,800 | 3,775 | 3,775 | -5 | -0.1% | 3,300 |
| 2018/06/11 | 3,750 | 3,780 | 3,745 | 3,780 | +30 | +0.8% | 5,500 |
| 2018/06/08 | 3,755 | 3,755 | 3,725 | 3,750 | +5 | +0.1% | 5,700 |
| 2018/06/07 | 3,730 | 3,745 | 3,730 | 3,745 | +30 | +0.8% | 4,900 |
| 2018/06/06 | 3,725 | 3,730 | 3,710 | 3,715 | -25 | -0.7% | 2,700 |
| 2018/06/05 | 3,700 | 3,740 | 3,700 | 3,740 | +5 | +0.1% | 6,100 |
| 2018/06/04 | 3,680 | 3,735 | 3,675 | 3,735 | +80 | +2.2% | 2,900 |
| 2018/06/01 | 3,650 | 3,685 | 3,630 | 3,655 | +10 | +0.3% | 2,600 |
| 2018/05/31 | 3,660 | 3,660 | 3,635 | 3,645 | +25 | +0.7% | 1,500 |
| 2018/05/30 | 3,650 | 3,650 | 3,600 | 3,620 | -30 | -0.8% | 2,200 |
| 2018/05/29 | 3,635 | 3,655 | 3,610 | 3,650 | +15 | +0.4% | 3,200 |
| 2018/05/28 | 3,650 | 3,665 | 3,625 | 3,635 | +20 | +0.6% | 2,700 |
| 2018/05/25 | 3,565 | 3,655 | 3,565 | 3,615 | +50 | +1.4% | 5,800 |
| 2018/05/24 | 3,640 | 3,640 | 3,555 | 3,565 | -75 | -2.1% | 2,400 |
| 2018/05/23 | 3,635 | 3,640 | 3,620 | 3,640 | +5 | +0.1% | 1,000 |
| 2018/05/22 | 3,650 | 3,650 | 3,620 | 3,635 | -25 | -0.7% | 900 |
| 2018/05/21 | 3,635 | 3,660 | 3,635 | 3,660 | +25 | +0.7% | 1,300 |
| 2018/05/18 | 3,680 | 3,680 | 3,620 | 3,635 | -40 | -1.1% | 1,900 |
| 2018/05/17 | 3,700 | 3,700 | 3,665 | 3,675 | -10 | -0.3% | 2,100 |
| 2018/05/16 | 3,660 | 3,685 | 3,660 | 3,685 | +5 | +0.1% | 2,200 |
| 2018/05/15 | 3,625 | 3,680 | 3,625 | 3,680 | +55 | +1.5% | 2,900 |
| 2018/05/14 | 3,560 | 3,630 | 3,560 | 3,625 | +25 | +0.7% | 3,000 |
| 2018/05/11 | 3,535 | 3,600 | 3,535 | 3,600 | -5 | -0.1% | 2,400 |
| 2018/05/10 | 3,580 | 3,610 | 3,580 | 3,605 | +30 | +0.8% | 1,600 |
| 2018/05/09 | 3,555 | 3,645 | 3,555 | 3,575 | -50 | -1.4% | 4,100 |
| 2018/05/08 | 3,555 | 3,665 | 3,555 | 3,625 | +95 | +2.7% | 3,400 |
| 2018/05/07 | 3,560 | 3,560 | 3,525 | 3,530 | -40 | -1.1% | 2,400 |
| 2018/05/02 | 3,540 | 3,575 | 3,540 | 3,570 | +15 | +0.4% | 700 |
| 2018/05/01 | 3,500 | 3,560 | 3,485 | 3,555 | +55 | +1.6% | 3,600 |
| 2018/04/27 | 3,630 | 3,630 | 3,500 | 3,500 | -145 | -4% | 7,300 |
| 2018/04/26 | 3,560 | 3,645 | 3,505 | 3,645 | +85 | +2.4% | 9,600 |
| 2018/04/25 | 3,530 | 3,575 | 3,530 | 3,560 | +30 | +0.8% | 2,900 |
| 2018/04/24 | 3,500 | 3,530 | 3,500 | 3,530 | +35 | +1% | 3,200 |
| 2018/04/23 | 3,475 | 3,500 | 3,475 | 3,495 | +25 | +0.7% | 1,100 |
| 2018/04/20 | 3,485 | 3,485 | 3,460 | 3,470 | -15 | -0.4% | 1,100 |
| 2018/04/19 | 3,470 | 3,495 | 3,465 | 3,485 | -5 | -0.1% | 1,200 |
| 2018/04/18 | 3,490 | 3,490 | 3,465 | 3,490 | ±0 | ±0% | 1,500 |
| 2018/04/17 | 3,480 | 3,500 | 3,450 | 3,490 | +10 | +0.3% | 1,500 |
| 2018/04/16 | 3,475 | 3,480 | 3,465 | 3,480 | +5 | +0.1% | 800 |
| 2018/04/13 | 3,440 | 3,485 | 3,440 | 3,475 | +35 | +1% | 700 |
| 2018/04/12 | 3,440 | 3,480 | 3,435 | 3,440 | -30 | -0.9% | 600 |
| 2018/04/11 | 3,430 | 3,485 | 3,430 | 3,470 | +30 | +0.9% | 1,300 |
| 2018/04/10 | 3,425 | 3,470 | 3,425 | 3,440 | -55 | -1.6% | 8,300 |
1751～
1800
件表示中 / 3768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 | 329,500円 | -0.1% | -41.7% | 1.82% | 43.76倍 | 1.08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 | 344,000円 | +26.7% | +5.9% | 1.16% | 10.39倍 | 1.32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 | 195,400円 | -0.1% | -3.0% | 4.61% | 7.27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 | 353,000円 | +1.2% | +1.4% | 3.26% | 11.90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 | 185,000円 | -2.1% | -41.2% | 4.97% | 38.52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
