中央可鍛工業（5607）の株価チャート
2010/09/30～2011/04/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2011 |
| 04/11 | 324 | 332 | 324 | 325 | -4.41% | 5,100 | - | -9.72% | - | - |
| 04/08 | 340 | 340 | 340 | 340 | +4.62% | 1,000 | - | -6.34% | - | - |
| 04/07 | 336 | 340 | 325 | 325 | -4.41% | 4,000 | - | -10.96% | - | - |
| 04/05 | 340 | 340 | 340 | 340 | -2.3% | 100 | - | -7.36% | - | - |
| 04/04 | 343 | 348 | 343 | 348 | +0.87% | 600 | - | -5.69% | - | - |
| 04/01 | 340 | 345 | 331 | 345 | -2.82% | 4,900 | - | -7.01% | - | - |
| 03/31 | 355 | 355 | 355 | 355 | -6.33% | 100 | 54億6700万 | -4.57% | 7.42 | 0.49 |
| 03/30 | 379 | 379 | 379 | 379 | -2.32% | 100 | - | +1.34% | - | - |
| 03/29 | 380 | 388 | 380 | 388 | +0.78% | 300 | - | +3.47% | - | - |
| 03/28 | 385 | 385 | 375 | 385 | +0.79% | 800 | - | +2.67% | - | - |
| 03/25 | 382 | 382 | 382 | 382 | -0.78% | 100 | - | +2.14% | - | - |
| 03/22 | 345 | 387 | 345 | 385 | +16.67% | 2,600 | - | +3.22% | - | - |
| 03/18 | 315 | 330 | 315 | 330 | +4.76% | 5,000 | - | -11.29% | - | - |
| 03/17 | 301 | 315 | 301 | 315 | -5.41% | 900 | - | -15.55% | - | - |
| 03/16 | 317 | 333 | 310 | 333 | +4.72% | 3,300 | - | -11.2% | - | - |
| 03/15 | 350 | 350 | 278 | 318 | -9.14% | 5,300 | - | -15.43% | - | - |
| 03/14 | 348 | 359 | 348 | 350 | -7.89% | 1,100 | - | -7.16% | - | - |
| 03/10 | 375 | 380 | 373 | 380 | 0% | 900 | - | +0.8% | - | - |
| 03/09 | 375 | 380 | 375 | 380 | +1.33% | 1,900 | - | +0.8% | - | - |
| 03/08 | 379 | 379 | 375 | 375 | -3.6% | 1,700 | - | -0.27% | - | - |
| 03/07 | 378 | 389 | 378 | 389 | +0.78% | 500 | - | +3.73% | - | - |
| 03/04 | 388 | 391 | 386 | 386 | 0% | 8,300 | - | +2.93% | - | - |
| 03/03 | 380 | 386 | 380 | 386 | 0% | 1,200 | - | +3.21% | - | - |
| 03/01 | 385 | 389 | 380 | 386 | +0.52% | 3,800 | - | +3.49% | - | - |
| 02/28 | 385 | 385 | 384 | 384 | -0.78% | 200 | - | +2.95% | - | - |
| 02/25 | 371 | 387 | 371 | 387 | +1.04% | 300 | - | +4.03% | - | - |
| 02/24 | 383 | 383 | 381 | 383 | 0% | 1,000 | - | +2.96% | - | - |
| 02/23 | 381 | 383 | 381 | 383 | -1.79% | 4,600 | - | +3.23% | - | - |
| 02/22 | 391 | 391 | 390 | 390 | -0.26% | 1,900 | - | +4.84% | - | - |
| 02/21 | 395 | 395 | 391 | 391 | +0.26% | 5,100 | - | +5.11% | - | - |
| 02/18 | 390 | 390 | 379 | 390 | 0% | 2,900 | - | +4.84% | - | - |
| 02/17 | 390 | 390 | 390 | 390 | -1.76% | 1,800 | - | +5.12% | - | - |
| 02/16 | 401 | 401 | 389 | 397 | +1.79% | 12,100 | - | +7.01% | - | - |
| 02/15 | 380 | 390 | 377 | 390 | +5.98% | 11,400 | - | +5.69% | - | - |
| 02/14 | 356 | 368 | 356 | 368 | +2.22% | 3,900 | - | 0% | - | - |
| 02/10 | 360 | 360 | 357 | 360 | 0% | 1,000 | - | -1.64% | - | - |
| 02/09 | 359 | 360 | 359 | 360 | +1.12% | 4,600 | - | -1.64% | - | - |
| 02/08 | 360 | 360 | 356 | 356 | -1.11% | 700 | - | -2.2% | - | - |
| 02/07 | 359 | 360 | 351 | 360 | +1.12% | 5,300 | - | -0.55% | - | - |
| 02/04 | 343 | 356 | 343 | 356 | +2.3% | 3,100 | - | -1.39% | - | - |
| 02/03 | 342 | 348 | 342 | 348 | -2.79% | 4,100 | - | -3.33% | - | - |
| 02/02 | 357 | 358 | 334 | 358 | -0.56% | 5,700 | - | -0.28% | - | - |
| 02/01 | 360 | 360 | 360 | 360 | 0% | 8,200 | - | +0.56% | - | - |
| 01/31 | 365 | 365 | 352 | 360 | 0% | 1,400 | - | +0.84% | - | - |
| 01/28 | 374 | 374 | 358 | 360 | -4% | 400 | - | +1.41% | - | - |
| 01/25 | 369 | 375 | 369 | 375 | +4.17% | 600 | - | +5.93% | - | - |
| 01/24 | 360 | 360 | 360 | 360 | -4% | 400 | - | +2.27% | - | - |
| 01/21 | 375 | 375 | 375 | 375 | 0% | 500 | - | +7.14% | - | - |
| 01/20 | 375 | 375 | 375 | 375 | 0% | 2,500 | - | +7.76% | - | - |
| 01/19 | 375 | 375 | 375 | 375 | 0% | 400 | - | +8.38% | - | - |
| 01/18 | 375 | 375 | 375 | 375 | +1.63% | 300 | - | +9.01% | - | - |
| 01/17 | 370 | 370 | 369 | 369 | -6.35% | 2,900 | - | +7.89% | - | - |
| 01/14 | 395 | 395 | 394 | 394 | -0.25% | 4,100 | - | +15.54% | - | - |
| 01/13 | 385 | 395 | 385 | 395 | +2.86% | 1,100 | - | +16.52% | - | - |
| 01/12 | 377 | 384 | 377 | 384 | +0.26% | 500 | - | +13.95% | - | - |
| 01/07 | 383 | 383 | 383 | 383 | +2.13% | 700 | - | +13.99% | - | - |
| 01/06 | 363 | 375 | 355 | 375 | +3.02% | 2,100 | - | +12.28% | - | - |
| 01/05 | 364 | 370 | 364 | 364 | +4.3% | 2,500 | - | +9.31% | - | - |
| 01/04 | 330 | 349 | 330 | 349 | +3.87% | 2,100 | - | +4.8% | - | - |
| 2010 |
| 12/30 | 336 | 339 | 336 | 336 | -1.18% | 3,900 | - | +0.9% | - | - |
| 12/29 | 322 | 340 | 315 | 340 | +7.94% | 3,700 | - | +2.1% | - | - |
| 12/28 | 315 | 315 | 314 | 315 | -0.63% | 5,400 | - | -5.69% | - | - |
| 12/27 | 316 | 320 | 316 | 317 | -2.16% | 4,300 | - | -5.37% | - | - |
| 12/24 | 328 | 328 | 316 | 324 | -0.92% | 5,700 | - | -3.86% | - | - |
| 12/22 | 328 | 328 | 327 | 327 | 0% | 1,600 | - | -3.25% | - | - |
| 12/21 | 327 | 327 | 327 | 327 | +0.62% | 300 | - | -3.25% | - | - |
| 12/20 | 335 | 335 | 323 | 325 | -2.69% | 21,100 | - | -4.13% | - | - |
| 12/17 | 325 | 334 | 325 | 334 | +2.77% | 6,600 | - | -1.76% | - | - |
| 12/16 | 322 | 327 | 322 | 325 | 0% | 1,500 | - | -4.41% | - | - |
| 12/15 | 325 | 326 | 320 | 325 | -0.31% | 6,600 | - | -4.41% | - | - |
| 12/14 | 326 | 326 | 326 | 326 | 0% | 100 | - | -4.12% | - | - |
| 12/13 | 327 | 327 | 311 | 326 | +0.62% | 3,500 | - | -4.12% | - | - |
| 12/10 | 323 | 324 | 308 | 324 | +1.57% | 1,800 | - | -4.71% | - | - |
| 12/09 | 320 | 320 | 310 | 319 | -2.74% | 4,200 | - | -5.9% | - | - |
| 12/08 | 330 | 330 | 317 | 328 | -0.61% | 2,700 | - | -3.24% | - | - |
| 12/07 | 330 | 330 | 330 | 330 | -0.3% | 200 | - | -2.65% | - | - |
| 12/06 | 339 | 339 | 331 | 331 | -2.36% | 2,100 | - | -2.36% | - | - |
| 12/02 | 347 | 359 | 338 | 339 | -5.04% | 1,900 | - | +0.3% | - | - |
| 12/01 | 357 | 357 | 357 | 357 | 0% | 100 | - | +5.62% | - | - |
| 11/30 | 357 | 357 | 357 | 357 | +4.69% | 100 | - | +5.93% | - | - |
| 11/26 | 350 | 350 | 334 | 341 | -0.58% | 1,500 | - | +1.49% | - | - |
| 11/25 | 338 | 345 | 338 | 343 | -3.11% | 2,500 | - | +2.08% | - | - |
| 11/22 | 354 | 367 | 354 | 354 | 0% | 1,900 | - | +5.36% | - | - |
| 11/16 | 354 | 354 | 354 | 354 | +7.27% | 400 | - | +5.36% | - | - |
| 11/15 | 370 | 380 | 330 | 330 | -13.16% | 4,300 | - | -1.49% | - | - |
| 11/11 | 340 | 380 | 340 | 380 | +11.76% | 1,500 | - | +13.1% | - | - |
| 11/09 | 340 | 340 | 340 | 340 | -3.41% | 100 | - | +1.49% | - | - |
| 11/05 | 352 | 352 | 352 | 352 | 0% | 200 | - | +4.76% | - | - |
| 11/04 | 344 | 352 | 344 | 352 | +4.76% | 3,100 | - | +4.76% | - | - |
| 11/02 | 320 | 336 | 320 | 336 | -4% | 1,200 | - | 0% | - | - |
| 10/22 | 350 | 350 | 350 | 350 | +2.94% | 300 | - | +3.86% | - | - |
| 10/21 | 340 | 340 | 340 | 340 | 0% | 100 | - | +0.59% | - | - |
| 10/20 | 329 | 340 | 329 | 340 | +3.34% | 1,600 | - | +0.29% | - | - |
| 10/18 | 329 | 329 | 329 | 329 | 0% | 100 | - | -3.52% | - | - |
| 10/15 | 315 | 329 | 315 | 329 | +4.44% | 3,300 | - | -3.8% | - | - |
| 10/13 | 315 | 315 | 315 | 315 | -1.25% | 500 | - | -8.43% | - | - |
| 10/07 | 312 | 319 | 312 | 319 | -0.31% | 1,100 | - | -7.8% | - | - |
| 10/05 | 296 | 320 | 296 | 320 | 0% | 1,200 | - | -8.31% | - | - |
| 10/01 | 320 | 320 | 320 | 320 | 0% | 300 | - | -9.09% | - | - |
| 09/30 | 320 | 320 | 320 | 320 | 0% | 200 | - | -9.86% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
