中央可鍛工業（5607）の株価チャート
2011/10/25～2012/06/11
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 |
|---|
| 2012 |
| 06/11 | 331 | 340 | 325 | 340 | +0.59% | 1,400 | - | -3.68% | - | - |
| 06/08 | 338 | 338 | 338 | 338 | 0% | 500 | - | -4.52% | - | - |
| 06/06 | 338 | 338 | 338 | 338 | 0% | 100 | - | -4.79% | - | - |
| 05/31 | 338 | 338 | 338 | 338 | +2.42% | 100 | - | -5.06% | - | - |
| 05/30 | 340 | 347 | 330 | 330 | -8.08% | 7,100 | - | -7.82% | - | - |
| 05/28 | 350 | 359 | 350 | 359 | -0.55% | 200 | - | -0.28% | - | - |
| 05/25 | 361 | 361 | 361 | 361 | -0.55% | 900 | - | 0% | - | - |
| 05/21 | 363 | 363 | 363 | 363 | 0% | 1,700 | - | +0.28% | - | - |
| 05/15 | 363 | 363 | 363 | 363 | -0.27% | 5,800 | - | 0% | - | - |
| 05/14 | 364 | 364 | 364 | 364 | -0.27% | 200 | - | +0.28% | - | - |
| 05/11 | 342 | 365 | 342 | 365 | +4.58% | 800 | - | +0.27% | - | - |
| 05/10 | 342 | 349 | 342 | 349 | +1.45% | 200 | - | -4.12% | - | - |
| 05/09 | 344 | 344 | 344 | 344 | -1.43% | 300 | - | -5.49% | - | - |
| 04/24 | 349 | 349 | 349 | 349 | +2.35% | 100 | - | -4.38% | - | - |
| 04/23 | 341 | 341 | 341 | 341 | -4.48% | 2,700 | - | -6.58% | - | - |
| 04/20 | 357 | 357 | 357 | 357 | -0.56% | 1,600 | - | -2.46% | - | - |
| 04/18 | 352 | 359 | 352 | 359 | +1.99% | 1,100 | - | -1.64% | - | - |
| 04/16 | 356 | 356 | 352 | 352 | -2.22% | 700 | - | -3.56% | - | - |
| 04/13 | 360 | 360 | 360 | 360 | 0% | 2,600 | - | -1.37% | - | - |
| 04/12 | 360 | 360 | 360 | 360 | -0.83% | 500 | - | -1.1% | - | - |
| 04/10 | 355 | 363 | 355 | 363 | +0.83% | 2,100 | - | -0.27% | - | - |
| 04/06 | 360 | 360 | 360 | 360 | +0.84% | 100 | - | -0.83% | - | - |
| 04/04 | 357 | 357 | 357 | 357 | -0.28% | 200 | - | -1.65% | - | - |
| 04/03 | 351 | 358 | 351 | 358 | +0.28% | 1,300 | - | -1.1% | - | - |
| 04/02 | 357 | 357 | 357 | 357 | -2.19% | 200 | - | -1.11% | - | - |
| 03/28 | 354 | 365 | 354 | 365 | +1.11% | 1,100 | - | +1.11% | - | - |
| 03/27 | 370 | 375 | 360 | 361 | -2.96% | 1,000 | - | +0.28% | - | - |
| 03/26 | 364 | 372 | 364 | 372 | -2.11% | 600 | - | +3.33% | - | - |
| 03/23 | 361 | 380 | 360 | 380 | 0% | 1,900 | - | +5.85% | - | - |
| 03/22 | 380 | 380 | 380 | 380 | 0% | 16,900 | - | +6.44% | - | - |
| 03/21 | 380 | 380 | 380 | 380 | 0% | 10,100 | - | +6.74% | - | - |
| 03/19 | 385 | 385 | 380 | 380 | -2.56% | 300 | - | +7.34% | - | - |
| 03/16 | 385 | 390 | 380 | 390 | +2.63% | 3,500 | - | +10.8% | - | - |
| 03/15 | 371 | 380 | 371 | 380 | +2.43% | 5,300 | - | +8.57% | - | - |
| 03/14 | 370 | 371 | 370 | 371 | +1.64% | 1,200 | - | +6.3% | - | - |
| 03/13 | 360 | 366 | 360 | 365 | 0% | 2,200 | - | +5.19% | - | - |
| 03/12 | 354 | 365 | 354 | 365 | +1.67% | 1,300 | - | +5.19% | - | - |
| 03/09 | 359 | 359 | 359 | 359 | +1.41% | 500 | - | +3.76% | - | - |
| 03/06 | 354 | 354 | 354 | 354 | 0% | 500 | - | +2.31% | - | - |
| 03/05 | 360 | 360 | 354 | 354 | 0% | 3,800 | - | +2.61% | - | - |
| 03/01 | 347 | 354 | 347 | 354 | +2.02% | 7,500 | - | +2.91% | - | - |
| 02/29 | 347 | 347 | 347 | 347 | +0.29% | 500 | - | +0.87% | - | - |
| 02/28 | 347 | 347 | 346 | 346 | -0.29% | 500 | - | +0.58% | - | - |
| 02/27 | 347 | 351 | 347 | 347 | 0% | 3,000 | - | +0.87% | - | - |
| 02/24 | 347 | 347 | 347 | 347 | 0% | 1,200 | - | +0.87% | - | - |
| 02/23 | 347 | 347 | 347 | 347 | 0% | 200 | - | +0.58% | - | - |
| 02/22 | 347 | 347 | 347 | 347 | +0.58% | 600 | - | +0.58% | - | - |
| 02/21 | 347 | 347 | 345 | 345 | +1.47% | 1,100 | - | 0% | - | - |
| 02/20 | 347 | 347 | 340 | 340 | -2.02% | 1,800 | - | -1.45% | - | - |
| 02/15 | 347 | 347 | 347 | 347 | 0% | 2,800 | - | +0.58% | - | - |
| 02/14 | 348 | 348 | 347 | 347 | -1.14% | 300 | - | +0.58% | - | - |
| 02/10 | 337 | 351 | 337 | 351 | +2.33% | 2,400 | - | +1.74% | - | - |
| 02/09 | 340 | 343 | 327 | 343 | +0.59% | 3,500 | - | -0.58% | - | - |
| 02/08 | 334 | 341 | 334 | 341 | -0.29% | 4,700 | - | -0.87% | - | - |
| 02/07 | 338 | 342 | 329 | 342 | +0.88% | 4,200 | - | -0.29% | - | - |
| 02/03 | 339 | 339 | 339 | 339 | -0.59% | 1,000 | - | -1.17% | - | - |
| 02/02 | 341 | 341 | 341 | 341 | +0.59% | 100 | - | -0.29% | - | - |
| 02/01 | 338 | 339 | 338 | 339 | 0% | 300 | - | -0.59% | - | - |
| 01/31 | 339 | 339 | 339 | 339 | -0.59% | 200 | - | -0.59% | - | - |
| 01/30 | 348 | 348 | 341 | 341 | 0% | 1,200 | - | 0% | - | - |
| 01/27 | 341 | 341 | 341 | 341 | -3.4% | 100 | - | 0% | - | - |
| 01/26 | 343 | 353 | 343 | 353 | +0.57% | 1,600 | - | +3.82% | - | - |
| 01/25 | 340 | 351 | 340 | 351 | +4.15% | 1,200 | - | +3.54% | - | - |
| 01/24 | 337 | 337 | 337 | 337 | +1.51% | 400 | - | -0.3% | - | - |
| 01/20 | 348 | 348 | 332 | 332 | -4.6% | 3,700 | - | -1.78% | - | - |
| 01/19 | 340 | 348 | 340 | 348 | +1.46% | 1,100 | - | +2.96% | - | - |
| 01/18 | 343 | 343 | 343 | 343 | -0.87% | 300 | - | +1.48% | - | - |
| 01/17 | 346 | 346 | 346 | 346 | -2.26% | 100 | - | +2.37% | - | - |
| 01/16 | 345 | 354 | 331 | 354 | -1.67% | 1,200 | - | +4.73% | - | - |
| 01/13 | 360 | 360 | 360 | 360 | -1.37% | 2,700 | - | +6.51% | - | - |
| 01/12 | 340 | 365 | 340 | 365 | +7.35% | 1,700 | - | +8.31% | - | - |
| 01/11 | 342 | 342 | 340 | 340 | -1.73% | 600 | - | +1.19% | - | - |
| 01/10 | 346 | 346 | 346 | 346 | 0% | 400 | - | +2.67% | - | - |
| 01/04 | 346 | 346 | 346 | 346 | 0% | 200 | - | +2.67% | - | - |
| 2011 |
| 12/30 | 340 | 346 | 340 | 346 | -0.57% | 900 | - | +2.67% | - | - |
| 12/21 | 348 | 348 | 348 | 348 | +2.96% | 1,500 | - | +3.26% | - | - |
| 12/20 | 329 | 338 | 329 | 338 | +2.74% | 12,100 | - | +0.3% | - | - |
| 12/19 | 327 | 329 | 327 | 329 | +3.13% | 3,000 | - | -2.66% | - | - |
| 12/16 | 323 | 323 | 319 | 319 | -2.74% | 1,500 | - | -5.9% | - | - |
| 12/15 | 323 | 328 | 320 | 328 | +2.5% | 4,200 | - | -3.81% | - | - |
| 12/14 | 314 | 322 | 314 | 320 | -0.62% | 2,300 | - | -6.43% | - | - |
| 12/13 | 322 | 330 | 322 | 322 | -5.01% | 5,100 | - | -6.12% | - | - |
| 12/12 | 334 | 339 | 334 | 339 | +1.5% | 6,300 | - | -1.74% | - | - |
| 12/09 | 334 | 334 | 334 | 334 | +0.91% | 100 | - | -3.19% | - | - |
| 12/07 | 320 | 331 | 320 | 331 | +1.85% | 3,900 | - | -4.34% | - | - |
| 12/06 | 320 | 325 | 320 | 325 | +0.31% | 6,200 | - | -6.07% | - | - |
| 12/05 | 320 | 324 | 320 | 324 | +1.25% | 3,800 | - | -6.63% | - | - |
| 12/02 | 334 | 334 | 320 | 320 | -6.43% | 2,600 | - | -8.05% | - | - |
| 11/29 | 342 | 342 | 342 | 342 | 0% | 900 | - | -2.01% | - | - |
| 11/28 | 342 | 342 | 342 | 342 | -0.29% | 200 | - | -2.29% | - | - |
| 11/25 | 335 | 343 | 335 | 343 | 0% | 1,100 | - | -2% | - | - |
| 11/24 | 336 | 343 | 336 | 343 | -0.58% | 600 | - | -2% | - | - |
| 11/21 | 345 | 345 | 345 | 345 | -0.86% | 1,700 | - | -1.43% | - | - |
| 11/15 | 342 | 348 | 342 | 348 | +1.75% | 3,900 | - | -0.85% | - | - |
| 11/14 | 342 | 342 | 342 | 342 | -2.29% | 400 | - | -2.29% | - | - |
| 11/09 | 344 | 350 | 344 | 350 | 0% | 300 | - | -0.28% | - | - |
| 11/07 | 350 | 350 | 342 | 350 | +2.34% | 2,200 | - | -0.28% | - | - |
| 11/04 | 334 | 342 | 334 | 342 | -2.29% | 1,100 | - | -2.84% | - | - |
| 10/31 | 350 | 350 | 345 | 350 | -0.57% | 2,900 | - | -0.85% | - | - |
| 10/25 | 336 | 352 | 336 | 352 | -1.95% | 2,300 | - | -0.28% | - | - |
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。
