中央可鍛工業（5607）の株価チャート

2024/01/29

2023/08/31～2024/01/29

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
2024
01/29	472	474	470	474	+0.42%	6,300	75億9362万	+3.27%	9.2	0.28
01/26	472	472	468	472	+0.21%	7,200	75億6158万	+3.06%	9.16	0.27
01/25	470	471	468	471	+0.43%	2,800	75億4556万	+2.84%	9.14	0.27
01/24	470	471	467	469	0%	1,600	75億1352万	+2.63%	9.11	0.27
01/23	469	472	469	469	0%	9,000	75億1352万	+2.63%	9.11	0.27
01/22	465	469	465	469	+0.86%	8,300	75億1352万	+2.85%	9.11	0.27
01/19	461	465	460	465	+1.31%	7,800	74億4943万	+1.97%	9.03	0.27
01/18	460	461	459	459	+0.22%	2,500	73億5331万	+0.88%	8.91	0.27
01/17	458	460	458	458	+0.22%	4,000	73億3729万	+0.88%	8.89	0.27
01/16	453	457	453	457	-0.65%	10,100	73億2127万	+0.66%	8.87	0.27
01/15	456	461	456	460	+0.88%	6,700	73億6933万	+1.55%	8.93	0.27
01/12	456	460	454	456	0%	3,600	73億525万	+0.66%	8.85	0.26
01/11	453	459	453	456	+0.66%	5,700	73億525万	+0.88%	8.85	0.26
01/10	447	453	447	453	0%	6,800	72億5719万	+0.22%	8.8	0.26
01/09	458	458	453	453	-0.66%	3,200	72億5719万	+0.22%	8.8	0.26
01/05	456	458	456	456	+0.22%	1,800	73億525万	+0.88%	8.85	0.26
01/04	453	456	452	455	+0.66%	3,600	72億8923万	+0.89%	8.83	0.26
2023
12/29	450	453	448	452	+0.22%	4,200	72億4117万	+0.22%	8.78	0.26
12/28	443	451	443	451	+1.35%	7,000	72億2515万	+0.22%	8.76	0.26
12/27	452	452	437	445	-1.11%	23,800	71億2903万	-1.11%	8.64	0.26
12/26	454	455	450	450	-1.1%	3,100	72億913万	0%	8.74	0.26
12/25	459	459	454	455	-0.87%	3,200	72億8923万	+1.34%	8.83	0.26
12/22	456	459	450	459	+0.44%	5,700	73億5331万	+2.23%	8.91	0.27
12/21	455	457	450	457	+0.22%	6,100	73億2127万	+2.01%	8.87	0.27
12/20	458	459	452	456	-0.44%	6,400	73億525万	+1.79%	8.85	0.26
12/19	456	459	456	458	+0.44%	1,300	73億3729万	+2.46%	8.89	0.27
12/18	459	460	456	456	-0.65%	3,300	73億525万	+2.01%	8.85	0.26
12/15	457	460	457	459	+0.66%	4,800	73億5331万	+2.68%	8.91	0.27
12/14	456	462	456	456	+0.44%	8,700	73億525万	+2.01%	8.85	0.26
12/13	458	459	453	454	-0.44%	6,400	72億7321万	+1.79%	8.81	0.26
12/12	450	459	450	456	+1.79%	16,000	73億525万	+2.24%	8.85	0.26
12/11	446	448	444	448	+1.13%	2,300	71億7709万	+0.67%	8.7	0.26
12/08	445	445	443	443	-0.45%	2,600	70億9699万	-0.45%	8.6	0.26
12/07	448	448	445	445	-0.67%	1,500	71億2903万	0%	8.64	0.26
12/06	445	448	445	448	+1.13%	4,500	71億7709万	+0.9%	8.7	0.26
12/05	447	448	443	443	-0.45%	3,700	70億9699万	-0.23%	8.6	0.26
12/04	446	446	445	445	-0.45%	2,600	71億2903万	+0.45%	8.64	0.26
12/01	444	447	444	447	+0.45%	2,100	71億6107万	+0.9%	8.68	0.26
11/30	446	446	443	445	-0.89%	3,500	71億2903万	+0.45%	8.64	0.26
11/29	446	450	445	449	+1.35%	4,500	71億9311万	+1.58%	8.72	0.26
11/28	446	446	443	443	-0.45%	2,000	70億9699万	+0.23%	8.6	0.26
11/27	444	445	443	445	+0.45%	2,100	71億2903万	+0.68%	8.64	0.26
11/24	442	444	441	443	+0.23%	1,000	70億9699万	+0.45%	8.6	0.26
11/22	441	442	441	442	0%	1,200	70億8097万	+0.23%	8.58	0.26
11/21	442	442	442	442	0%	1,100	70億8097万	+0.23%	8.58	0.26
11/20	443	444	442	442	0%	5,600	70億8097万	+0.23%	8.58	0.26
11/17	445	446	440	442	-0.45%	5,300	70億8097万	0%	8.58	0.26
11/16	442	445	441	444	+0.23%	1,100	71億1301万	+0.45%	8.62	0.26
11/15	439	449	439	443	+1.37%	4,500	70億9699万	+0.23%	8.6	0.26
11/14	447	451	429	437	-3.1%	11,200	70億87万	-1.13%	8.48	0.25
11/13	447	451	446	451	0%	1,400	72億2515万	+1.81%	8.76	0.26
11/10	452	453	446	451	-1.96%	7,300	72億2515万	+2.04%	8.76	0.26
11/09	441	465	441	460	+4.55%	8,200	73億6933万	+4.31%	8.93	0.27
11/08	445	445	440	440	-1.12%	2,700	70億4893万	0%	8.54	0.26
11/07	445	447	445	445	0%	1,000	71億2903万	+0.91%	8.64	0.26
11/06	463	463	444	445	+1.14%	7,800	71億2903万	+0.68%	8.64	0.26
11/02	437	440	436	440	+0.69%	1,800	70億4893万	-0.68%	8.54	0.26
11/01	436	440	436	437	+0.46%	1,000	70億87万	-1.58%	8.48	0.25
10/31	437	439	435	435	-0.46%	1,000	69億6883万	-2.47%	8.45	0.25
10/30	436	437	433	437	+0.23%	1,900	70億87万	-2.46%	8.48	0.25
10/27	436	437	436	436	0%	900	69億8485万	-2.9%	8.47	0.25
10/26	444	444	436	436	-1.36%	1,500	69億8485万	-3.33%	8.47	0.25
10/25	436	442	436	442	+2.08%	600	70億8097万	-2.43%	8.58	0.26
10/24	433	442	433	433	0%	1,500	69億3678万	-4.63%	8.41	0.25
10/23	442	442	433	433	-2.48%	2,400	69億3678万	-4.84%	8.41	0.25
10/20	441	449	440	444	+1.6%	3,500	71億1301万	-2.84%	8.62	0.26
10/19	438	441	433	437	-1.13%	4,300	70億87万	-4.59%	8.48	0.25
10/18	442	442	441	442	0%	500	70億8097万	-3.7%	8.58	0.26
10/17	443	446	442	442	0%	600	70億8097万	-3.91%	8.58	0.26
10/16	445	446	442	442	-0.9%	2,200	70億8097万	-4.12%	8.58	0.26
10/13	447	455	446	446	-0.22%	3,900	71億4505万	-3.25%	8.66	0.26
10/12	446	447	446	447	+0.22%	500	71億6107万	-3.25%	8.68	0.26
10/11	450	450	446	446	-1.11%	600	71億4505万	-3.67%	8.66	0.26
10/10	445	451	445	451	+1.35%	4,200	72億2515万	-2.59%	8.76	0.26
10/06	439	445	439	445	+1.6%	1,500	71億2903万	-4.09%	8.64	0.26
10/05	431	438	429	438	+3.3%	3,400	70億1689万	-5.6%	8.5	0.25
10/04	436	439	424	424	-4.5%	11,200	67億9260万	-8.82%	8.23	0.25
10/03	451	461	441	444	-2.42%	8,900	71億1301万	-4.72%	8.62	0.26
10/02	457	459	451	455	-1.52%	5,300	72億8923万	-2.36%	8.83	0.26
09/29	466	468	458	462	-1.7%	5,800	74億137万	-0.86%	8.97	0.27
09/28	462	470	457	470	-2.89%	15,100	75億2954万	+1.08%	9.13	0.27
09/27	480	485	478	484	+0.41%	8,600	77億5382万	+4.31%	9.4	0.28
09/26	478	482	477	482	+0.84%	5,700	77億2178万	+4.1%	9.36	0.28
09/25	483	483	475	478	+0.63%	6,400	76億5770万	+3.46%	9.28	0.28
09/22	471	482	471	475	+0.42%	6,800	76億964万	+3.26%	9.22	0.28
09/21	480	480	473	473	-1.46%	4,800	75億7760万	+3.05%	9.18	0.27
09/20	476	481	473	480	+1.48%	9,400	76億8974万	+4.8%	9.32	0.28
09/19	473	475	469	473	+0.64%	4,200	75億7760万	+3.5%	9.18	0.27
09/15	471	474	470	470	-0.21%	6,900	75億2954万	+3.07%	9.13	0.27
09/14	469	472	468	471	+0.43%	7,600	75億4556万	+3.52%	9.14	0.27
09/13	467	469	465	469	+0.43%	3,400	75億1352万	+3.3%	9.11	0.27
09/12	465	467	464	467	+1.08%	4,600	74億8148万	+3.09%	9.07	0.27
09/11	464	465	462	462	+0.43%	4,500	74億137万	+2.21%	8.97	0.27
09/08	458	463	458	460	+0.22%	4,800	73億6933万	+1.77%	8.93	0.27
09/07	462	463	458	459	-0.86%	5,500	73億5331万	+1.77%	8.91	0.27
09/06	464	465	462	463	0%	4,600	74億1739万	+2.66%	8.99	0.27
09/05	461	465	461	463	+0.22%	4,700	74億1739万	+2.89%	8.99	0.27
09/04	465	466	462	462	+0.65%	6,200	74億137万	+2.67%	8.97	0.27
09/01	463	463	457	459	+0.44%	8,000	73億5331万	+2.23%	8.91	0.27
08/31	457	457	454	457	+0.66%	4,900	73億2127万	+1.78%	8.87	0.27

中央可鍛工業（5607）の株価チャート

2023/08/31～2024/01/29

株価推移

開示資料

決算

株式

チャート