中央可鍛工業（5607）の株価チャート
2012/05/30～2013/01/29
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 |
|---|
| 2013 |
| 01/29 | 335 | 345 | 335 | 340 | +1.8% | 2,100 | 52億3600万 | +3.03% | 7.66 | 0.4 |
| 01/28 | 337 | 337 | 334 | 334 | -1.76% | 2,700 | 51億4360万 | +1.52% | 7.52 | 0.39 |
| 01/24 | 341 | 341 | 340 | 340 | 0% | 700 | 52億3600万 | +3.34% | 7.66 | 0.4 |
| 01/21 | 340 | 350 | 340 | 340 | +0.59% | 3,200 | 52億3600万 | +3.66% | 7.66 | 0.4 |
| 01/18 | 338 | 338 | 338 | 338 | -0.29% | 600 | 52億520万 | +3.36% | 7.61 | 0.39 |
| 01/17 | 350 | 350 | 339 | 339 | -3.14% | 300 | 52億2060万 | +3.67% | 7.64 | 0.39 |
| 01/15 | 335 | 350 | 335 | 350 | +4.48% | 5,000 | 53億9000万 | +7.36% | 7.88 | 0.41 |
| 01/11 | 335 | 335 | 335 | 335 | 0% | 3,000 | 51億5900万 | +3.08% | 7.55 | 0.39 |
| 01/10 | 331 | 335 | 331 | 335 | +1.52% | 1,100 | 51億5900万 | +3.08% | 7.55 | 0.39 |
| 01/09 | 330 | 330 | 330 | 330 | 0% | 2,300 | 50億8200万 | +1.85% | 7.43 | 0.38 |
| 01/07 | 326 | 330 | 326 | 330 | +1.23% | 2,900 | 50億8200万 | +1.85% | 7.43 | 0.38 |
| 01/04 | 330 | 335 | 326 | 326 | +0.31% | 1,500 | 50億2040万 | +0.93% | 7.34 | 0.38 |
| 2012 |
| 12/27 | 325 | 333 | 322 | 325 | -0.31% | 1,800 | - | +0.31% | - | - |
| 12/26 | 326 | 327 | 326 | 326 | -0.61% | 2,600 | - | +0.93% | - | - |
| 12/21 | 323 | 328 | 323 | 328 | +2.82% | 600 | - | +1.55% | - | - |
| 12/20 | 319 | 327 | 319 | 319 | +0.31% | 2,300 | - | -1.24% | - | - |
| 12/19 | 318 | 320 | 318 | 318 | -2.15% | 13,300 | - | -1.55% | - | - |
| 12/18 | 319 | 325 | 319 | 325 | +1.56% | 1,300 | - | +0.62% | - | - |
| 12/17 | 319 | 320 | 319 | 320 | +0.31% | 14,800 | - | -0.93% | - | - |
| 12/14 | 327 | 327 | 319 | 319 | -2.45% | 4,600 | - | -1.24% | - | - |
| 12/13 | 324 | 327 | 322 | 327 | -0.91% | 4,800 | - | +0.93% | - | - |
| 12/12 | 330 | 330 | 330 | 330 | 0% | 6,600 | - | +1.85% | - | - |
| 12/10 | 319 | 330 | 319 | 330 | +1.54% | 300 | - | +1.85% | - | - |
| 12/07 | 327 | 327 | 325 | 325 | +1.25% | 500 | - | +0.31% | - | - |
| 12/05 | 321 | 321 | 321 | 321 | 0% | 100 | - | -1.23% | - | - |
| 12/04 | 313 | 322 | 313 | 321 | +0.63% | 3,700 | - | -1.23% | - | - |
| 12/03 | 322 | 327 | 318 | 319 | -0.93% | 1,600 | - | -1.85% | - | - |
| 11/27 | 322 | 322 | 322 | 322 | -0.31% | 300 | - | -1.23% | - | - |
| 11/26 | 323 | 323 | 323 | 323 | +0.62% | 600 | - | -0.92% | - | - |
| 11/22 | 321 | 321 | 321 | 321 | -0.62% | 200 | - | -1.83% | - | - |
| 11/21 | 323 | 323 | 323 | 323 | -1.52% | 700 | - | -1.22% | - | - |
| 11/20 | 328 | 328 | 328 | 328 | 0% | 1,800 | - | 0% | - | - |
| 11/19 | 320 | 328 | 320 | 328 | +2.5% | 1,200 | - | 0% | - | - |
| 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% | - | - |
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。
