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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,336 | 1,354 | 1,329 | 1,329 | -13 | -1% | 21,700 |
| 2025/01/08 | 1,349 | 1,363 | 1,342 | 1,342 | -17 | -1.3% | 16,300 |
| 2025/01/07 | 1,346 | 1,372 | 1,333 | 1,359 | +25 | +1.9% | 18,400 |
| 2025/01/06 | 1,374 | 1,374 | 1,334 | 1,334 | -40 | -2.9% | 26,600 |
| 2024/12/30 | 1,387 | 1,387 | 1,364 | 1,374 | -13 | -0.9% | 17,600 |
| 2024/12/27 | 1,406 | 1,410 | 1,373 | 1,387 | -3 | -0.2% | 36,900 |
| 2024/12/26 | 1,360 | 1,396 | 1,354 | 1,390 | +40 | +3% | 45,600 |
| 2024/12/25 | 1,308 | 1,350 | 1,308 | 1,350 | +43 | +3.3% | 18,600 |
| 2024/12/24 | 1,300 | 1,321 | 1,300 | 1,307 | +5 | +0.4% | 12,800 |
| 2024/12/23 | 1,282 | 1,320 | 1,275 | 1,302 | +20 | +1.6% | 14,000 |
| 2024/12/20 | 1,292 | 1,302 | 1,282 | 1,282 | -10 | -0.8% | 8,300 |
| 2024/12/19 | 1,276 | 1,300 | 1,274 | 1,292 | +1 | +0.1% | 9,800 |
| 2024/12/18 | 1,307 | 1,315 | 1,289 | 1,291 | -13 | -1% | 17,300 |
| 2024/12/17 | 1,292 | 1,308 | 1,292 | 1,304 | +15 | +1.2% | 9,600 |
| 2024/12/16 | 1,307 | 1,308 | 1,289 | 1,289 | -18 | -1.4% | 12,400 |
| 2024/12/13 | 1,331 | 1,361 | 1,306 | 1,307 | -38 | -2.8% | 25,600 |
| 2024/12/12 | 1,362 | 1,365 | 1,339 | 1,345 | -13 | -1% | 22,100 |
| 2024/12/11 | 1,342 | 1,366 | 1,336 | 1,358 | +37 | +2.8% | 55,700 |
| 2024/12/10 | 1,334 | 1,336 | 1,314 | 1,321 | -13 | -1% | 22,100 |
| 2024/12/09 | 1,328 | 1,343 | 1,325 | 1,334 | +6 | +0.5% | 13,500 |
| 2024/12/06 | 1,330 | 1,346 | 1,319 | 1,328 | +3 | +0.2% | 12,600 |
| 2024/12/05 | 1,322 | 1,330 | 1,305 | 1,325 | +30 | +2.3% | 16,900 |
| 2024/12/04 | 1,355 | 1,357 | 1,292 | 1,295 | -60 | -4.4% | 40,300 |
| 2024/12/03 | 1,329 | 1,355 | 1,329 | 1,355 | +35 | +2.7% | 28,900 |
| 2024/12/02 | 1,299 | 1,327 | 1,299 | 1,320 | +15 | +1.1% | 20,700 |
| 2024/11/29 | 1,310 | 1,316 | 1,300 | 1,305 | -5 | -0.4% | 25,000 |
| 2024/11/28 | 1,295 | 1,311 | 1,288 | 1,310 | +15 | +1.2% | 25,700 |
| 2024/11/27 | 1,300 | 1,300 | 1,266 | 1,295 | -5 | -0.4% | 30,900 |
| 2024/11/26 | 1,295 | 1,300 | 1,277 | 1,300 | +13 | +1% | 35,300 |
| 2024/11/25 | 1,278 | 1,295 | 1,277 | 1,287 | +13 | +1% | 29,800 |
| 2024/11/22 | 1,268 | 1,282 | 1,262 | 1,274 | +7 | +0.6% | 33,400 |
| 2024/11/21 | 1,240 | 1,267 | 1,240 | 1,267 | +29 | +2.3% | 12,800 |
| 2024/11/20 | 1,250 | 1,267 | 1,238 | 1,238 | -10 | -0.8% | 22,200 |
| 2024/11/19 | 1,245 | 1,257 | 1,236 | 1,248 | +7 | +0.6% | 18,000 |
| 2024/11/18 | 1,272 | 1,280 | 1,241 | 1,241 | -36 | -2.8% | 27,100 |
| 2024/11/15 | 1,296 | 1,302 | 1,274 | 1,277 | -12 | -0.9% | 20,700 |
| 2024/11/14 | 1,257 | 1,308 | 1,257 | 1,289 | +33 | +2.6% | 41,600 |
| 2024/11/13 | 1,258 | 1,264 | 1,246 | 1,256 | -2 | -0.2% | 28,000 |
| 2024/11/12 | 1,255 | 1,264 | 1,250 | 1,258 | +1 | +0.1% | 17,900 |
| 2024/11/11 | 1,245 | 1,257 | 1,245 | 1,257 | +8 | +0.6% | 9,200 |
| 2024/11/08 | 1,270 | 1,270 | 1,238 | 1,249 | -23 | -1.8% | 23,200 |
| 2024/11/07 | 1,259 | 1,280 | 1,250 | 1,272 | +13 | +1% | 40,100 |
| 2024/11/06 | 1,248 | 1,275 | 1,248 | 1,259 | +12 | +1% | 24,400 |
| 2024/11/05 | 1,245 | 1,258 | 1,241 | 1,247 | +2 | +0.2% | 26,000 |
| 2024/11/01 | 1,230 | 1,269 | 1,220 | 1,245 | +10 | +0.8% | 39,900 |
| 2024/10/31 | 1,276 | 1,276 | 1,184 | 1,235 | -16 | -1.3% | 59,700 |
| 2024/10/30 | 1,251 | 1,359 | 1,212 | 1,251 | -7 | -0.6% | 314,800 |
| 2024/10/29 | 1,260 | 1,260 | 1,233 | 1,258 | ±0 | ±0% | 21,400 |
| 2024/10/28 | 1,253 | 1,265 | 1,245 | 1,258 | +14 | +1.1% | 35,700 |
| 2024/10/25 | 1,246 | 1,255 | 1,220 | 1,244 | -2 | -0.2% | 36,000 |
151～
200
件表示中 / 3766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 | 315,000円 | -0.1% | -41.7% | 1.90% | 41.83倍 | 1.04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 | 338,500円 | +26.7% | +5.9% | 1.18% | 10.23倍 | 1.30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 | 193,700円 | -0.1% | -3.0% | 4.65% | 7.21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 | 351,000円 | +1.2% | +1.4% | 3.28% | 11.84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 | 183,700円 | -2.1% | -41.2% | 5.01% | 38.25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
