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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,246 | 1,255 | 1,220 | 1,244 | -2 | -0.2% | 36,000 |
| 2024/10/24 | 1,235 | 1,251 | 1,230 | 1,246 | +12 | +1% | 29,900 |
| 2024/10/23 | 1,216 | 1,246 | 1,216 | 1,234 | +12 | +1% | 23,900 |
| 2024/10/22 | 1,224 | 1,227 | 1,214 | 1,222 | +1 | +0.1% | 20,400 |
| 2024/10/21 | 1,207 | 1,229 | 1,207 | 1,221 | +10 | +0.8% | 21,000 |
| 2024/10/18 | 1,204 | 1,214 | 1,189 | 1,211 | +18 | +1.5% | 30,200 |
| 2024/10/17 | 1,212 | 1,215 | 1,169 | 1,193 | -20 | -1.6% | 34,400 |
| 2024/10/16 | 1,230 | 1,248 | 1,213 | 1,213 | -31 | -2.5% | 27,400 |
| 2024/10/15 | 1,250 | 1,263 | 1,244 | 1,244 | -6 | -0.5% | 27,700 |
| 2024/10/11 | 1,247 | 1,261 | 1,247 | 1,250 | -2 | -0.2% | 32,700 |
| 2024/10/10 | 1,220 | 1,264 | 1,196 | 1,252 | +31 | +2.5% | 46,600 |
| 2024/10/09 | 1,221 | 1,230 | 1,198 | 1,221 | ±0 | ±0% | 49,400 |
| 2024/10/08 | 1,206 | 1,239 | 1,206 | 1,221 | -9 | -0.7% | 22,800 |
| 2024/10/07 | 1,225 | 1,236 | 1,204 | 1,230 | +12 | +1% | 31,800 |
| 2024/10/04 | 1,175 | 1,227 | 1,171 | 1,218 | +50 | +4.3% | 37,500 |
| 2024/10/03 | 1,164 | 1,176 | 1,158 | 1,168 | +17 | +1.5% | 22,300 |
| 2024/10/02 | 1,148 | 1,169 | 1,146 | 1,151 | -7 | -0.6% | 28,400 |
| 2024/10/01 | 1,168 | 1,184 | 1,154 | 1,158 | -10 | -0.9% | 31,500 |
| 2024/09/30 | 1,150 | 1,185 | 1,150 | 1,168 | -8 | -0.7% | 31,100 |
| 2024/09/27 | 1,164 | 1,183 | 1,150 | 1,176 | +7 | +0.6% | 74,800 |
| 2024/09/26 | 1,190 | 1,205 | 1,135 | 1,169 | +9 | +0.8% | 252,500 |
| 2024/09/25 | 1,191 | 1,191 | 1,151 | 1,160 | -31 | -2.6% | 44,300 |
| 2024/09/24 | 1,197 | 1,199 | 1,169 | 1,191 | +4 | +0.3% | 49,100 |
| 2024/09/20 | 1,179 | 1,212 | 1,177 | 1,187 | +14 | +1.2% | 29,200 |
| 2024/09/19 | 1,176 | 1,189 | 1,158 | 1,173 | +10 | +0.9% | 19,000 |
| 2024/09/18 | 1,156 | 1,169 | 1,145 | 1,163 | +7 | +0.6% | 23,500 |
| 2024/09/17 | 1,150 | 1,167 | 1,134 | 1,156 | +7 | +0.6% | 31,900 |
| 2024/09/13 | 1,151 | 1,162 | 1,146 | 1,149 | -7 | -0.6% | 36,700 |
| 2024/09/12 | 1,166 | 1,171 | 1,141 | 1,156 | +20 | +1.8% | 35,900 |
| 2024/09/11 | 1,151 | 1,154 | 1,118 | 1,136 | -14 | -1.2% | 49,100 |
| 2024/09/10 | 1,149 | 1,167 | 1,149 | 1,150 | -4 | -0.3% | 22,300 |
| 2024/09/09 | 1,125 | 1,158 | 1,120 | 1,154 | -1 | -0.1% | 50,500 |
| 2024/09/06 | 1,165 | 1,165 | 1,145 | 1,155 | +1 | +0.1% | 30,500 |
| 2024/09/05 | 1,150 | 1,175 | 1,140 | 1,154 | +5 | +0.4% | 30,900 |
| 2024/09/04 | 1,165 | 1,186 | 1,144 | 1,149 | -37 | -3.1% | 37,500 |
| 2024/09/03 | 1,149 | 1,195 | 1,149 | 1,186 | +37 | +3.2% | 27,700 |
| 2024/09/02 | 1,156 | 1,158 | 1,136 | 1,149 | -9 | -0.8% | 17,700 |
| 2024/08/30 | 1,150 | 1,174 | 1,149 | 1,158 | +4 | +0.3% | 36,000 |
| 2024/08/29 | 1,153 | 1,158 | 1,144 | 1,154 | -6 | -0.5% | 22,300 |
| 2024/08/28 | 1,149 | 1,160 | 1,134 | 1,160 | +9 | +0.8% | 35,100 |
| 2024/08/27 | 1,144 | 1,172 | 1,144 | 1,151 | +7 | +0.6% | 26,900 |
| 2024/08/26 | 1,158 | 1,158 | 1,141 | 1,144 | -16 | -1.4% | 34,200 |
| 2024/08/23 | 1,151 | 1,166 | 1,148 | 1,160 | +8 | +0.7% | 28,600 |
| 2024/08/22 | 1,142 | 1,154 | 1,139 | 1,152 | +6 | +0.5% | 19,900 |
| 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 |
201～
250
件表示中 / 3767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 | 328,000円 | -0.1% | -41.7% | 1.83% | 43.56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 | 338,000円 | +26.7% | +5.9% | 1.18% | 10.21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 | 194,200円 | -0.1% | -3.0% | 4.63% | 7.23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 | 183,500円 | -2.1% | -41.2% | 5.01% | 38.21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
