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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,134 | 1,151 | 1,128 | 1,146 | +15 | +1.3% | 29,200 |
| 2024/08/20 | 1,145 | 1,155 | 1,125 | 1,131 | -10 | -0.9% | 64,400 |
| 2024/08/19 | 1,171 | 1,182 | 1,136 | 1,141 | -27 | -2.3% | 38,700 |
| 2024/08/16 | 1,179 | 1,202 | 1,155 | 1,168 | -2 | -0.2% | 35,100 |
| 2024/08/15 | 1,173 | 1,188 | 1,165 | 1,170 | +7 | +0.6% | 29,900 |
| 2024/08/14 | 1,138 | 1,163 | 1,132 | 1,163 | +25 | +2.2% | 19,500 |
| 2024/08/13 | 1,132 | 1,152 | 1,132 | 1,138 | +5 | +0.4% | 25,900 |
| 2024/08/09 | 1,151 | 1,163 | 1,114 | 1,133 | +2 | +0.2% | 54,100 |
| 2024/08/08 | 1,130 | 1,157 | 1,113 | 1,131 | +1 | +0.1% | 44,500 |
| 2024/08/07 | 1,127 | 1,165 | 1,094 | 1,130 | +8 | +0.7% | 179,800 |
| 2024/08/06 | 1,069 | 1,143 | 1,050 | 1,122 | +81 | +7.8% | 57,100 |
| 2024/08/05 | 1,070 | 1,094 | 997 | 1,041 | -80 | -7.1% | 91,500 |
| 2024/08/02 | 1,135 | 1,156 | 1,115 | 1,121 | -22 | -1.9% | 106,600 |
| 2024/08/01 | 1,145 | 1,182 | 1,135 | 1,143 | -13 | -1.1% | 64,000 |
| 2024/07/31 | 1,113 | 1,161 | 1,094 | 1,156 | +13 | +1.1% | 77,700 |
| 2024/07/30 | 1,156 | 1,187 | 1,100 | 1,143 | -37 | -3.1% | 182,100 |
| 2024/07/29 | 1,173 | 1,192 | 1,166 | 1,180 | +18 | +1.5% | 31,300 |
| 2024/07/26 | 1,176 | 1,196 | 1,154 | 1,162 | -16 | -1.4% | 65,300 |
| 2024/07/25 | 1,166 | 1,208 | 1,151 | 1,178 | +12 | +1% | 75,300 |
| 2024/07/24 | 1,161 | 1,207 | 1,161 | 1,166 | +9 | +0.8% | 51,700 |
| 2024/07/23 | 1,185 | 1,207 | 1,157 | 1,157 | -24 | -2% | 45,700 |
| 2024/07/22 | 1,227 | 1,227 | 1,181 | 1,181 | -46 | -3.7% | 63,200 |
| 2024/07/19 | 1,230 | 1,241 | 1,218 | 1,227 | -3 | -0.2% | 31,300 |
| 2024/07/18 | 1,239 | 1,240 | 1,220 | 1,230 | -23 | -1.8% | 47,700 |
| 2024/07/17 | 1,250 | 1,253 | 1,222 | 1,253 | +25 | +2% | 35,900 |
| 2024/07/16 | 1,211 | 1,231 | 1,211 | 1,228 | +6 | +0.5% | 24,600 |
| 2024/07/12 | 1,210 | 1,240 | 1,210 | 1,222 | -10 | -0.8% | 27,700 |
| 2024/07/11 | 1,259 | 1,259 | 1,215 | 1,232 | -14 | -1.1% | 54,100 |
| 2024/07/10 | 1,227 | 1,246 | 1,210 | 1,246 | +23 | +1.9% | 50,900 |
| 2024/07/09 | 1,220 | 1,251 | 1,207 | 1,223 | +9 | +0.7% | 33,200 |
| 2024/07/08 | 1,216 | 1,239 | 1,211 | 1,214 | -3 | -0.2% | 44,000 |
| 2024/07/05 | 1,264 | 1,264 | 1,192 | 1,217 | -47 | -3.7% | 69,400 |
| 2024/07/04 | 1,231 | 1,279 | 1,224 | 1,264 | +31 | +2.5% | 33,900 |
| 2024/07/03 | 1,251 | 1,262 | 1,232 | 1,233 | -21 | -1.7% | 42,900 |
| 2024/07/02 | 1,282 | 1,285 | 1,236 | 1,254 | -36 | -2.8% | 78,900 |
| 2024/07/01 | 1,304 | 1,308 | 1,267 | 1,290 | -18 | -1.4% | 59,600 |
| 2024/06/28 | 1,272 | 1,327 | 1,258 | 1,308 | +30 | +2.3% | 79,500 |
| 2024/06/27 | 1,255 | 1,279 | 1,234 | 1,278 | +19 | +1.5% | 89,100 |
| 2024/06/26 | 1,261 | 1,285 | 1,225 | 1,259 | +8 | +0.6% | 85,000 |
| 2024/06/25 | 1,218 | 1,265 | 1,208 | 1,251 | +33 | +2.7% | 93,500 |
| 2024/06/24 | 1,231 | 1,250 | 1,202 | 1,218 | +2 | +0.2% | 87,700 |
| 2024/06/21 | 1,290 | 1,298 | 1,211 | 1,216 | -75 | -5.8% | 150,400 |
| 2024/06/20 | 1,322 | 1,325 | 1,234 | 1,291 | -61 | -4.5% | 186,300 |
| 2024/06/19 | 1,312 | 1,353 | 1,312 | 1,352 | +40 | +3% | 53,400 |
| 2024/06/18 | 1,345 | 1,376 | 1,264 | 1,312 | -16 | -1.2% | 141,000 |
| 2024/06/17 | 1,301 | 1,328 | 1,300 | 1,328 | ±0 | ±0% | 60,300 |
| 2024/06/14 | 1,260 | 1,328 | 1,245 | 1,328 | +56 | +4.4% | 115,100 |
| 2024/06/13 | 1,230 | 1,288 | 1,221 | 1,272 | +29 | +2.3% | 92,100 |
| 2024/06/12 | 1,231 | 1,308 | 1,219 | 1,243 | +35 | +2.9% | 219,500 |
| 2024/06/11 | 1,163 | 1,216 | 1,148 | 1,208 | +33 | +2.8% | 141,300 |
151～
200
件表示中 / 3673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 | 146,900円 | +8.0% | +39.0% | 2.72% | 14.26倍 | 0.47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 |
| 宮地エンジ | 166,600円 | +5.2% | +8.8% | 5.85% | 11.04倍 | 1.14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 | 82,300円 | +6.9% | +8.5% | 4.98% | 12.10倍 | 0.63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 | 388,500円 | +5.0% | +9.8% | 0.00% | 34.37倍 | 8.81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 |
| ネツレン | 90,300円 | +0.5% | -20.4% | 5.54% | 15.48倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
