中央可鍛工業（5607）の株価チャート
2023/03/24～2023/08/17
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 |
|---|
| 2023 |
| 08/17 | 448 | 448 | 441 | 444 | -0.89% | 5,700 | 71億1301万 | -0.89% | 8.62 | 0.26 |
| 08/16 | 448 | 450 | 445 | 448 | -0.22% | 4,200 | 71億7709万 | 0% | 8.7 | 0.26 |
| 08/15 | 448 | 449 | 443 | 449 | +0.22% | 6,500 | 71億9311万 | +0.45% | 8.72 | 0.26 |
| 08/14 | 453 | 453 | 446 | 448 | 0% | 6,100 | 71億7709万 | +0.22% | 8.7 | 0.26 |
| 08/10 | 452 | 452 | 441 | 448 | -0.88% | 6,100 | 71億7709万 | +0.45% | 8.7 | 0.26 |
| 08/09 | 448 | 452 | 448 | 452 | +0.89% | 2,100 | 72億4117万 | +1.35% | 8.78 | 0.26 |
| 08/08 | 445 | 453 | 445 | 448 | +0.67% | 5,700 | 71億7709万 | +0.45% | 8.7 | 0.26 |
| 08/07 | 445 | 451 | 440 | 445 | 0% | 5,100 | 71億2903万 | 0% | 8.64 | 0.26 |
| 08/04 | 441 | 446 | 441 | 445 | +0.68% | 1,600 | 71億2903万 | +0.23% | 8.64 | 0.26 |
| 08/03 | 449 | 449 | 440 | 442 | -1.56% | 4,900 | 70億8097万 | -0.45% | 8.58 | 0.26 |
| 08/02 | 449 | 452 | 448 | 449 | 0% | 5,700 | 71億9311万 | +1.35% | 8.72 | 0.26 |
| 08/01 | 454 | 454 | 448 | 449 | -1.1% | 3,700 | 71億9311万 | +1.58% | 8.72 | 0.26 |
| 07/31 | 450 | 456 | 448 | 454 | +0.22% | 5,300 | 72億7321万 | +2.95% | 8.81 | 0.26 |
| 07/28 | 457 | 457 | 447 | 453 | -0.88% | 4,000 | 72億5719万 | +2.95% | 8.8 | 0.26 |
| 07/27 | 458 | 458 | 450 | 457 | -0.22% | 7,100 | 73億2127万 | +4.34% | 8.87 | 0.27 |
| 07/26 | 457 | 458 | 455 | 458 | +0.22% | 2,300 | 73億3729万 | +4.81% | 8.89 | 0.27 |
| 07/25 | 458 | 458 | 453 | 457 | -0.22% | 2,600 | 73億2127万 | +5.06% | 8.87 | 0.27 |
| 07/24 | 451 | 458 | 448 | 458 | +2.69% | 9,200 | 73億3729万 | +5.53% | 8.89 | 0.27 |
| 07/21 | 450 | 450 | 446 | 446 | -0.89% | 3,500 | 71億4505万 | +3.24% | 8.66 | 0.26 |
| 07/20 | 450 | 451 | 447 | 450 | +0.22% | 11,800 | 72億913万 | +4.41% | 8.74 | 0.26 |
| 07/19 | 446 | 449 | 445 | 449 | +0.9% | 5,400 | 71億9311万 | +4.42% | 8.72 | 0.26 |
| 07/18 | 438 | 446 | 437 | 445 | +1.83% | 5,000 | 71億2903万 | +3.97% | 8.64 | 0.26 |
| 07/14 | 437 | 440 | 436 | 437 | +0.23% | 3,900 | 70億87万 | +2.34% | 8.48 | 0.25 |
| 07/13 | 435 | 438 | 431 | 436 | +0.23% | 2,200 | 69億8485万 | +2.11% | 8.47 | 0.25 |
| 07/12 | 435 | 436 | 435 | 435 | -0.23% | 1,700 | 69億6883万 | +2.11% | 8.45 | 0.25 |
| 07/11 | 438 | 438 | 432 | 436 | +1.16% | 1,500 | 69億8485万 | +2.59% | 8.47 | 0.25 |
| 07/10 | 431 | 437 | 431 | 431 | -1.82% | 5,100 | 69億474万 | +1.65% | 8.37 | 0.25 |
| 07/07 | 431 | 439 | 430 | 439 | 0% | 3,400 | 70億3291万 | +3.78% | 8.52 | 0.26 |
| 07/06 | 440 | 440 | 435 | 439 | -0.68% | 2,800 | 70億3291万 | +4.03% | 8.52 | 0.26 |
| 07/05 | 442 | 443 | 436 | 442 | 0% | 3,400 | 70億8097万 | +4.74% | 8.58 | 0.26 |
| 07/04 | 431 | 444 | 430 | 442 | +2.79% | 22,500 | 70億8097万 | +5.24% | 8.58 | 0.26 |
| 07/03 | 428 | 430 | 427 | 430 | +0.7% | 3,200 | 68億8872万 | +2.63% | 8.35 | 0.25 |
| 06/30 | 430 | 430 | 427 | 427 | -0.47% | 2,200 | 68億4066万 | +1.91% | 8.29 | 0.25 |
| 06/29 | 429 | 430 | 426 | 429 | +0.23% | 4,200 | 68億7270万 | +2.39% | 8.33 | 0.25 |
| 06/28 | 426 | 429 | 424 | 428 | +0.71% | 4,300 | 68億5668万 | +2.39% | 8.31 | 0.25 |
| 06/27 | 425 | 425 | 422 | 425 | 0% | 4,200 | 68億862万 | +1.67% | 8.25 | 0.25 |
| 06/26 | 422 | 425 | 420 | 425 | +0.95% | 8,700 | 68億862万 | +1.67% | 8.25 | 0.25 |
| 06/23 | 420 | 422 | 420 | 421 | +0.24% | 4,000 | 67億4454万 | +0.96% | 8.17 | 0.24 |
| 06/22 | 419 | 420 | 418 | 420 | +0.48% | 6,400 | 67億2852万 | +0.72% | 8.15 | 0.24 |
| 06/21 | 418 | 418 | 417 | 418 | -0.24% | 4,100 | 66億9648万 | 0% | 8.12 | 0.24 |
| 06/20 | 417 | 419 | 417 | 419 | +0.48% | 4,700 | 67億1250万 | +0.24% | 8.14 | 0.24 |
| 06/19 | 418 | 420 | 417 | 417 | -0.24% | 4,900 | 66億8046万 | -0.24% | 8.1 | 0.24 |
| 06/16 | 418 | 418 | 417 | 418 | 0% | 3,400 | 66億9648万 | 0% | 8.12 | 0.24 |
| 06/15 | 418 | 419 | 416 | 418 | +0.24% | 6,500 | 66億9648万 | 0% | 8.12 | 0.24 |
| 06/14 | 417 | 420 | 412 | 417 | 0% | 9,900 | 66億8046万 | -0.48% | 8.1 | 0.24 |
| 06/13 | 418 | 418 | 416 | 417 | -0.24% | 2,300 | 66億8046万 | -0.48% | 8.1 | 0.24 |
| 06/12 | 418 | 418 | 416 | 418 | +0.48% | 2,800 | 66億9648万 | -0.24% | 8.12 | 0.24 |
| 06/09 | 416 | 417 | 413 | 416 | +0.73% | 4,200 | 66億6444万 | -0.72% | 8.08 | 0.24 |
| 06/08 | 415 | 416 | 413 | 413 | -0.48% | 1,400 | 66億1638万 | -1.67% | 8.02 | 0.24 |
| 06/07 | 416 | 417 | 414 | 415 | 0% | 2,200 | 66億4842万 | -1.19% | 8.06 | 0.24 |
| 06/06 | 416 | 417 | 415 | 415 | -0.24% | 3,500 | 66億4842万 | -1.19% | 8.06 | 0.24 |
| 06/05 | 416 | 418 | 414 | 416 | 0% | 5,100 | 66億6444万 | -0.95% | 8.08 | 0.24 |
| 06/02 | 416 | 417 | 416 | 416 | -0.24% | 3,200 | 66億6444万 | -0.95% | 8.08 | 0.24 |
| 06/01 | 415 | 417 | 415 | 417 | +0.48% | 900 | 66億8046万 | -0.71% | 8.1 | 0.24 |
| 05/31 | 418 | 418 | 415 | 415 | -0.24% | 800 | 66億4842万 | -0.95% | 8.06 | 0.24 |
| 05/30 | 418 | 418 | 415 | 416 | -0.24% | 2,500 | 66億6444万 | -0.72% | 8.08 | 0.24 |
| 05/29 | 420 | 420 | 415 | 417 | -0.48% | 2,800 | 66億8046万 | -0.48% | 8.1 | 0.24 |
| 05/26 | 420 | 420 | 418 | 419 | 0% | 1,600 | 67億1250万 | 0% | 8.14 | 0.24 |
| 05/25 | 417 | 419 | 415 | 419 | 0% | 1,000 | 67億1250万 | +0.24% | 8.14 | 0.24 |
| 05/24 | 420 | 420 | 418 | 419 | -0.24% | 4,800 | 67億1250万 | +0.24% | 8.14 | 0.24 |
| 05/23 | 421 | 422 | 418 | 420 | -0.24% | 3,100 | 67億2852万 | +0.48% | 8.15 | 0.24 |
| 05/22 | 421 | 422 | 418 | 421 | 0% | 3,000 | 67億4454万 | +0.96% | 8.17 | 0.24 |
| 05/19 | 422 | 423 | 418 | 421 | -0.47% | 3,400 | 67億4454万 | +0.96% | 8.17 | 0.24 |
| 05/18 | 420 | 424 | 420 | 423 | +0.24% | 1,700 | 67億7658万 | +1.44% | 8.21 | 0.25 |
| 05/17 | 420 | 422 | 417 | 422 | 0% | 3,700 | 67億6056万 | +1.44% | 8.19 | 0.25 |
| 05/16 | 423 | 423 | 410 | 422 | -0.24% | 14,400 | 67億6056万 | +1.69% | 8.19 | 0.25 |
| 05/15 | 424 | 425 | 421 | 423 | -0.24% | 7,700 | 67億7658万 | +1.93% | 8.21 | 0.25 |
| 05/12 | 426 | 427 | 420 | 424 | -0.7% | 4,900 | 67億9260万 | +2.42% | 8.23 | 0.25 |
| 05/11 | 427 | 435 | 419 | 427 | 0% | 5,300 | 68億4066万 | +3.14% | 8.29 | 0.25 |
| 05/10 | 426 | 430 | 419 | 427 | +1.67% | 4,500 | 68億4066万 | +3.39% | 8.29 | 0.25 |
| 05/09 | 419 | 426 | 419 | 420 | -0.71% | 8,500 | 67億2852万 | +1.94% | 8.15 | 0.24 |
| 05/08 | 420 | 423 | 419 | 423 | +0.71% | 4,900 | 67億7658万 | +2.67% | 8.21 | 0.25 |
| 05/02 | 418 | 420 | 417 | 420 | +0.48% | 4,300 | 67億2852万 | +2.19% | 8.15 | 0.24 |
| 05/01 | 418 | 418 | 416 | 418 | +0.24% | 5,300 | 66億9648万 | +1.7% | 8.12 | 0.24 |
| 04/28 | 410 | 417 | 410 | 417 | +0.48% | 6,500 | 66億8046万 | +1.71% | 8.1 | 0.24 |
| 04/27 | 415 | 417 | 411 | 415 | +0.24% | 5,100 | 66億4842万 | +1.22% | 8.06 | 0.24 |
| 04/26 | 413 | 414 | 411 | 414 | +0.49% | 4,300 | 66億3240万 | +0.98% | 8.04 | 0.24 |
| 04/25 | 411 | 412 | 406 | 412 | +0.49% | 7,500 | 66億36万 | +0.49% | 8 | 0.24 |
| 04/24 | 412 | 412 | 410 | 410 | -0.49% | 4,200 | 65億6832万 | 0% | 7.96 | 0.24 |
| 04/21 | 412 | 412 | 410 | 412 | 0% | 2,300 | 66億36万 | +0.49% | 8 | 0.24 |
| 04/20 | 410 | 412 | 410 | 412 | +0.49% | 1,900 | 66億36万 | +0.73% | 8 | 0.24 |
| 04/19 | 410 | 410 | 409 | 410 | 0% | 1,400 | 65億6832万 | +0.24% | 7.96 | 0.24 |
| 04/18 | 410 | 410 | 408 | 410 | 0% | 1,700 | 65億6832万 | +0.24% | 7.96 | 0.24 |
| 04/17 | 411 | 411 | 410 | 410 | -0.24% | 300 | 65億6832万 | +0.24% | 7.96 | 0.24 |
| 04/14 | 411 | 411 | 410 | 411 | 0% | 2,600 | 65億8434万 | +0.49% | 7.98 | 0.24 |
| 04/13 | 411 | 411 | 411 | 411 | 0% | 3,600 | 65億8434万 | +0.49% | 7.98 | 0.24 |
| 04/12 | 409 | 411 | 409 | 411 | +0.49% | 2,500 | 65億8434万 | +0.49% | 7.98 | 0.24 |
| 04/11 | 408 | 410 | 408 | 409 | -0.24% | 3,400 | 65億5230万 | 0% | 7.94 | 0.24 |
| 04/10 | 409 | 410 | 407 | 410 | +0.49% | 1,100 | 65億6832万 | +0.24% | 7.96 | 0.24 |
| 04/07 | 408 | 408 | 408 | 408 | -0.24% | 900 | 65億3628万 | -0.24% | 7.92 | 0.24 |
| 04/06 | 408 | 409 | 408 | 409 | -0.24% | 500 | 65億5230万 | 0% | 7.94 | 0.24 |
| 04/05 | 408 | 410 | 408 | 410 | 0% | 300 | 65億6832万 | +0.24% | 7.96 | 0.24 |
| 04/04 | 408 | 411 | 407 | 410 | +0.49% | 3,100 | 65億6832万 | +0.24% | 7.96 | 0.24 |
| 04/03 | 407 | 410 | 406 | 408 | 0% | 2,400 | 65億3628万 | -0.24% | 7.92 | 0.24 |
| 03/31 | 405 | 408 | 405 | 408 | +0.74% | 1,500 | 65億3628万 | -0.24% | 9.6 | 0.27 |
| 03/30 | 403 | 405 | 403 | 405 | -0.98% | 1,400 | 64億8822万 | -0.98% | 9.53 | 0.27 |
| 03/29 | 410 | 410 | 408 | 409 | -0.49% | 1,600 | 65億5230万 | 0% | 9.63 | 0.27 |
| 03/28 | 411 | 412 | 410 | 411 | +0.24% | 2,100 | 65億8434万 | +0.49% | 9.67 | 0.27 |
| 03/27 | 410 | 411 | 410 | 410 | +0.24% | 1,200 | 65億6832万 | +0.24% | 9.65 | 0.27 |
| 03/24 | 410 | 410 | 409 | 409 | -0.24% | 1,400 | 65億5230万 | 0% | 9.63 | 0.27 |
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。
