中央可鍛工業（5607）の株価チャート
2012/03/09～2012/11/16
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 |
| 11/16 | 320 | 320 | 320 | 320 | -0.31% | 500 | - | -2.44% | - | - |
| 11/15 | 321 | 321 | 321 | 321 | 0% | 3,500 | - | -2.43% | - | - |
| 11/14 | 322 | 327 | 321 | 321 | -2.13% | 500 | - | -2.73% | - | - |
| 11/13 | 328 | 328 | 328 | 328 | +3.14% | 100 | - | -0.61% | - | - |
| 11/09 | 317 | 318 | 310 | 318 | 0% | 1,700 | - | -3.93% | - | - |
| 11/08 | 317 | 318 | 317 | 318 | -3.34% | 200 | - | -3.93% | - | - |
| 11/06 | 329 | 329 | 329 | 329 | 0% | 3,000 | - | -0.9% | - | - |
| 11/05 | 329 | 329 | 329 | 329 | +4.78% | 100 | - | -0.9% | - | - |
| 11/01 | 314 | 314 | 314 | 314 | -2.48% | 1,200 | - | -5.42% | - | - |
| 10/30 | 322 | 322 | 322 | 322 | -2.42% | 200 | - | -3.3% | - | - |
| 10/24 | 330 | 330 | 330 | 330 | 0% | 200 | - | -1.2% | - | - |
| 10/22 | 332 | 332 | 329 | 330 | -0.6% | 3,100 | - | -1.49% | - | - |
| 10/19 | 332 | 332 | 332 | 332 | -0.3% | 1,100 | - | -1.19% | - | - |
| 10/15 | 333 | 333 | 333 | 333 | 0% | 2,700 | - | -0.89% | - | - |
| 10/11 | 328 | 333 | 328 | 333 | +0.91% | 600 | - | -1.19% | - | - |
| 10/10 | 330 | 330 | 330 | 330 | 0% | 200 | - | -2.08% | - | - |
| 10/09 | 330 | 330 | 330 | 330 | 0% | 100 | - | -2.37% | - | - |
| 10/05 | 330 | 330 | 330 | 330 | 0% | 200 | - | -2.65% | - | - |
| 10/03 | 330 | 330 | 330 | 330 | -2.37% | 2,000 | - | -2.94% | - | - |
| 09/27 | 338 | 338 | 338 | 338 | +2.42% | 100 | - | -0.59% | - | - |
| 09/26 | 330 | 330 | 330 | 330 | 0% | 300 | - | -3.23% | - | - |
| 09/25 | 330 | 330 | 330 | 330 | -1.79% | 100 | - | -3.23% | - | - |
| 09/24 | 336 | 336 | 333 | 336 | 0% | 1,100 | - | -1.75% | - | - |
| 09/20 | 339 | 339 | 336 | 336 | -0.88% | 2,700 | - | -2.04% | - | - |
| 09/18 | 339 | 339 | 339 | 339 | -0.29% | 200 | - | -1.45% | - | - |
| 09/14 | 341 | 341 | 336 | 340 | -0.58% | 6,100 | - | -1.16% | - | - |
| 09/11 | 342 | 342 | 342 | 342 | +2.09% | 100 | - | -0.58% | - | - |
| 09/07 | 334 | 343 | 330 | 335 | -0.59% | 1,200 | - | -2.62% | - | - |
| 09/03 | 337 | 337 | 337 | 337 | +2.43% | 100 | - | -2.03% | - | - |
| 08/30 | 325 | 333 | 325 | 329 | -0.6% | 4,200 | - | -4.64% | - | - |
| 08/29 | 323 | 331 | 323 | 331 | 0% | 5,100 | - | -4.06% | - | - |
| 08/28 | 335 | 335 | 331 | 331 | 0% | 1,500 | - | -4.34% | - | - |
| 08/27 | 331 | 332 | 331 | 331 | -2.36% | 1,800 | - | -4.61% | - | - |
| 08/23 | 333 | 339 | 333 | 339 | -2.59% | 8,100 | - | -2.59% | - | - |
| 08/22 | 348 | 348 | 348 | 348 | -0.57% | 100 | - | 0% | - | - |
| 08/20 | 348 | 350 | 348 | 350 | +0.57% | 1,700 | - | +0.86% | - | - |
| 08/17 | 350 | 350 | 337 | 348 | -0.57% | 2,600 | - | +0.29% | - | - |
| 08/15 | 350 | 350 | 350 | 350 | 0% | 2,600 | - | +0.86% | - | - |
| 08/14 | 350 | 350 | 350 | 350 | +0.86% | 100 | - | +1.16% | - | - |
| 08/09 | 352 | 352 | 347 | 347 | -1.42% | 700 | - | +0.29% | - | - |
| 08/06 | 352 | 352 | 352 | 352 | 0% | 100 | - | +1.73% | - | - |
| 07/30 | 352 | 352 | 352 | 352 | +2.03% | 500 | - | +2.03% | - | - |
| 07/25 | 337 | 345 | 337 | 345 | +0.88% | 1,200 | - | +0.29% | - | - |
| 07/23 | 342 | 342 | 342 | 342 | -0.58% | 100 | - | -0.87% | - | - |
| 07/20 | 344 | 344 | 344 | 344 | 0% | 2,100 | - | -0.58% | - | - |
| 07/18 | 344 | 347 | 344 | 344 | -4.44% | 7,000 | - | -0.58% | - | - |
| 07/13 | 356 | 360 | 356 | 360 | +1.12% | 2,600 | - | +3.75% | - | - |
| 07/12 | 356 | 356 | 356 | 356 | +2.01% | 100 | - | +2.59% | - | - |
| 07/11 | 349 | 349 | 349 | 349 | -0.29% | 100 | - | +0.29% | - | - |
| 07/10 | 346 | 360 | 346 | 350 | +1.45% | 12,500 | - | +0.57% | - | - |
| 07/06 | 337 | 345 | 337 | 345 | +1.47% | 300 | - | -0.58% | - | - |
| 07/04 | 336 | 344 | 336 | 340 | +0.59% | 1,200 | - | -2.02% | - | - |
| 07/03 | 338 | 338 | 333 | 338 | -2.59% | 3,700 | - | -2.87% | - | - |
| 07/02 | 348 | 348 | 340 | 347 | -0.29% | 8,500 | - | -0.29% | - | - |
| 06/29 | 345 | 350 | 345 | 348 | +0.87% | 1,000 | - | -0.29% | - | - |
| 06/28 | 338 | 346 | 338 | 345 | -4.43% | 7,600 | - | -1.15% | - | - |
| 06/25 | 345 | 361 | 345 | 361 | +4.64% | 1,600 | - | +3.14% | - | - |
| 06/21 | 339 | 345 | 339 | 345 | +1.47% | 200 | - | -1.15% | - | - |
| 06/20 | 337 | 340 | 337 | 340 | +0.89% | 1,700 | - | -2.86% | - | - |
| 06/15 | 339 | 339 | 337 | 337 | -1.46% | 2,900 | - | -3.99% | - | - |
| 06/14 | 343 | 343 | 340 | 342 | -0.29% | 300 | - | -2.84% | - | - |
| 06/13 | 343 | 343 | 343 | 343 | +0.88% | 100 | - | -2.56% | - | - |
| 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% | - | - |
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。
