中央可鍛工業（5607）の株価チャート
2023/12/06～2024/05/07
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 |
| 05/07 | 490 | 490 | 486 | 489 | +0.82% | 2,100 | 78億3392万 | -0.41% | 4.21 | 0.26 |
| 05/02 | 482 | 485 | 482 | 485 | +0.83% | 1,100 | 77億6984万 | -1.22% | 4.17 | 0.26 |
| 05/01 | 479 | 483 | 479 | 481 | -0.62% | 700 | 77億576万 | -2.24% | 4.14 | 0.26 |
| 04/30 | 479 | 484 | 478 | 484 | +1.04% | 4,900 | 77億5382万 | -1.83% | 4.16 | 0.26 |
| 04/26 | 476 | 484 | 476 | 479 | +0.63% | 1,400 | 76億7372万 | -3.04% | 4.12 | 0.26 |
| 04/25 | 489 | 489 | 475 | 476 | -2.66% | 3,600 | 76億2566万 | -3.84% | 4.09 | 0.26 |
| 04/24 | 490 | 490 | 486 | 489 | -0.2% | 1,200 | 78億3392万 | -1.41% | 4.21 | 0.26 |
| 04/23 | 487 | 490 | 485 | 490 | +1.03% | 1,000 | 78億4994万 | -1.21% | 4.21 | 0.27 |
| 04/22 | 480 | 485 | 480 | 485 | 0% | 4,300 | 77億6984万 | -2.22% | 4.17 | 0.26 |
| 04/19 | 491 | 493 | 476 | 485 | -1.82% | 5,100 | 77億6984万 | -2.02% | 4.17 | 0.26 |
| 04/18 | 491 | 497 | 490 | 494 | +0.61% | 1,100 | 79億1402万 | -0.2% | 4.25 | 0.27 |
| 04/17 | 489 | 498 | 487 | 491 | +0.41% | 1,800 | 78億6596万 | -0.61% | 4.22 | 0.27 |
| 04/16 | 500 | 500 | 489 | 489 | -1.21% | 2,600 | 78億3392万 | -0.81% | 4.21 | 0.26 |
| 04/15 | 498 | 499 | 495 | 495 | -0.6% | 6,400 | 79億3004万 | +0.61% | 4.26 | 0.27 |
| 04/12 | 499 | 499 | 496 | 498 | +0.4% | 1,100 | 79億7810万 | +1.22% | 4.28 | 0.27 |
| 04/11 | 497 | 499 | 492 | 496 | -0.4% | 3,300 | 79億4606万 | +1.02% | 4.27 | 0.27 |
| 04/10 | 500 | 501 | 498 | 498 | -0.4% | 2,300 | 79億7810万 | +1.63% | 4.28 | 0.27 |
| 04/09 | 500 | 501 | 498 | 500 | 0% | 3,800 | 80億1015万 | +2.25% | 4.3 | 0.27 |
| 04/08 | 495 | 500 | 495 | 500 | +1.01% | 3,800 | 80億1015万 | +2.46% | 4.3 | 0.27 |
| 04/05 | 494 | 495 | 492 | 495 | 0% | 900 | 79億3004万 | +1.64% | 4.26 | 0.27 |
| 04/04 | 491 | 495 | 491 | 495 | +0.41% | 3,700 | 79億3004万 | +2.06% | 4.26 | 0.27 |
| 04/03 | 494 | 494 | 483 | 493 | -0.6% | 3,400 | 78億9800万 | +1.65% | 4.24 | 0.27 |
| 04/02 | 495 | 496 | 485 | 496 | +0.4% | 4,700 | 79億4606万 | +2.48% | 4.27 | 0.27 |
| 04/01 | 496 | 498 | 490 | 494 | -0.2% | 4,200 | 79億1402万 | +2.28% | 4.25 | 0.27 |
| 03/29 | 500 | 503 | 486 | 495 | -1% | 5,700 | 79億3004万 | +2.7% | 9.61 | 0.29 |
| 03/28 | 495 | 503 | 495 | 500 | -1.96% | 3,500 | 80億1015万 | +3.95% | 9.71 | 0.29 |
| 03/27 | 500 | 512 | 500 | 510 | +0.99% | 14,100 | 81億7035万 | +6.47% | 9.9 | 0.3 |
| 03/26 | 505 | 505 | 490 | 505 | -0.2% | 7,700 | 80億9025万 | +5.65% | 9.81 | 0.29 |
| 03/25 | 498 | 506 | 498 | 506 | +1.4% | 7,000 | 81億627万 | +6.3% | 9.82 | 0.29 |
| 03/22 | 495 | 500 | 491 | 499 | +0.2% | 6,100 | 79億9412万 | +5.05% | 9.69 | 0.29 |
| 03/21 | 490 | 500 | 490 | 498 | +1.63% | 11,300 | 79億7810万 | +5.06% | 9.67 | 0.29 |
| 03/19 | 483 | 490 | 482 | 490 | +1.45% | 6,000 | 78億4994万 | +3.59% | 9.51 | 0.28 |
| 03/18 | 478 | 483 | 478 | 483 | +1.26% | 8,100 | 77億3780万 | +2.11% | 9.38 | 0.28 |
| 03/15 | 475 | 478 | 475 | 477 | +0.42% | 5,700 | 76億4168万 | +0.85% | 9.26 | 0.28 |
| 03/14 | 474 | 475 | 470 | 475 | +0.21% | 6,000 | 76億964万 | +0.42% | 9.22 | 0.28 |
| 03/13 | 468 | 474 | 467 | 474 | +0.85% | 3,300 | 75億9362万 | +0.21% | 9.2 | 0.28 |
| 03/12 | 466 | 472 | 463 | 470 | +0.21% | 6,100 | 75億2954万 | -0.63% | 9.13 | 0.27 |
| 03/11 | 469 | 474 | 468 | 469 | -1.05% | 1,500 | 75億1352万 | -0.85% | 9.11 | 0.27 |
| 03/08 | 474 | 476 | 472 | 474 | 0% | 3,400 | 75億9362万 | +0.21% | 9.2 | 0.28 |
| 03/07 | 473 | 475 | 469 | 474 | 0% | 7,800 | 75億9362万 | +0.21% | 9.2 | 0.28 |
| 03/06 | 472 | 475 | 471 | 474 | 0% | 2,700 | 75億9362万 | +0.21% | 9.2 | 0.28 |
| 03/05 | 471 | 474 | 471 | 474 | +0.42% | 1,300 | 75億9362万 | +0.21% | 9.2 | 0.28 |
| 03/04 | 474 | 474 | 471 | 472 | 0% | 1,900 | 75億6158万 | -0.21% | 9.16 | 0.27 |
| 03/01 | 471 | 472 | 470 | 472 | +0.85% | 2,300 | 75億6158万 | -0.21% | 9.16 | 0.27 |
| 02/29 | 473 | 474 | 468 | 468 | -1.06% | 1,400 | 74億9750万 | -1.06% | 9.09 | 0.27 |
| 02/28 | 471 | 474 | 470 | 473 | +0.42% | 2,400 | 75億7760万 | 0% | 9.18 | 0.27 |
| 02/27 | 471 | 474 | 471 | 471 | 0% | 1,700 | 75億4556万 | -0.42% | 9.14 | 0.27 |
| 02/26 | 472 | 472 | 468 | 471 | 0% | 4,300 | 75億4556万 | -0.21% | 9.14 | 0.27 |
| 02/22 | 467 | 472 | 466 | 471 | +0.86% | 4,200 | 75億4556万 | -0.21% | 9.14 | 0.27 |
| 02/21 | 466 | 467 | 465 | 467 | -0.21% | 2,600 | 74億8148万 | -0.85% | 9.07 | 0.27 |
| 02/20 | 467 | 468 | 464 | 468 | +0.21% | 5,200 | 74億9750万 | -0.64% | 9.09 | 0.27 |
| 02/19 | 464 | 467 | 460 | 467 | 0% | 11,000 | 74億8148万 | -0.85% | 9.07 | 0.27 |
| 02/16 | 462 | 468 | 461 | 467 | -0.64% | 12,500 | 74億8148万 | -0.64% | 9.07 | 0.27 |
| 02/15 | 479 | 479 | 466 | 470 | -1.88% | 8,000 | 75億2954万 | 0% | 9.13 | 0.27 |
| 02/14 | 480 | 480 | 474 | 479 | -0.21% | 1,700 | 76億7372万 | +2.13% | 9.3 | 0.28 |
| 02/13 | 481 | 489 | 476 | 480 | -0.21% | 6,600 | 76億8974万 | +2.56% | 9.32 | 0.28 |
| 02/09 | 473 | 483 | 472 | 481 | +0.42% | 9,900 | 77億576万 | +3% | 9.34 | 0.28 |
| 02/08 | 484 | 485 | 473 | 479 | 0% | 15,900 | 76億7372万 | +2.79% | 9.3 | 0.28 |
| 02/07 | 475 | 484 | 474 | 479 | +0.84% | 12,000 | 76億7372万 | +3.01% | 9.3 | 0.28 |
| 02/06 | 475 | 475 | 473 | 475 | 0% | 1,900 | 76億964万 | +2.37% | 9.22 | 0.28 |
| 02/05 | 476 | 476 | 475 | 475 | +0.21% | 3,000 | 76億964万 | +2.59% | 9.22 | 0.28 |
| 02/02 | 476 | 476 | 470 | 474 | -0.42% | 2,300 | 75億9362万 | +2.6% | 9.2 | 0.28 |
| 02/01 | 470 | 476 | 470 | 476 | +1.49% | 10,300 | 76億2566万 | +3.25% | 9.24 | 0.28 |
| 01/31 | 470 | 472 | 469 | 469 | -0.21% | 1,400 | 75億1352万 | +1.96% | 9.11 | 0.27 |
| 01/30 | 472 | 473 | 470 | 470 | -0.84% | 5,100 | 75億2954万 | +2.17% | 9.13 | 0.27 |
| 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 |
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。
