中央可鍛工業（5607）の株価チャート
2024/06/13～2024/11/07
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 |
| 11/07 | 445 | 452 | 443 | 448 | +1.13% | 4,000 | 71億7709万 | -1.1% | 3.85 | 0.24 |
| 11/06 | 450 | 450 | 430 | 443 | -1.56% | 12,900 | 70億9699万 | -2.42% | 3.81 | 0.24 |
| 11/05 | 450 | 451 | 449 | 450 | 0% | 900 | 72億913万 | -0.88% | 3.87 | 0.24 |
| 11/01 | 450 | 450 | 445 | 450 | 0% | 700 | 72億913万 | -1.1% | 3.87 | 0.24 |
| 10/31 | 452 | 452 | 446 | 450 | +1.12% | 1,400 | 72億913万 | -1.53% | 3.87 | 0.24 |
| 10/30 | 444 | 451 | 444 | 445 | +1.14% | 1,100 | 71億2903万 | -2.84% | 3.83 | 0.24 |
| 10/29 | 450 | 452 | 440 | 440 | -2.44% | 3,400 | 70億4893万 | -4.35% | 3.78 | 0.24 |
| 10/28 | 450 | 451 | 450 | 451 | +0.45% | 900 | 72億2515万 | -2.38% | 3.88 | 0.24 |
| 10/25 | 450 | 453 | 449 | 449 | -0.22% | 2,000 | 71億9311万 | -3.02% | 3.86 | 0.24 |
| 10/24 | 452 | 452 | 450 | 450 | -1.53% | 1,000 | 72億913万 | -3.02% | 3.87 | 0.24 |
| 10/23 | 453 | 457 | 452 | 457 | +0.88% | 1,000 | 73億2127万 | -1.72% | 3.93 | 0.25 |
| 10/22 | 455 | 457 | 453 | 453 | 0% | 400 | 72億5719万 | -2.79% | 3.9 | 0.25 |
| 10/21 | 455 | 458 | 453 | 453 | -0.44% | 1,800 | 72億5719万 | -3.21% | 3.9 | 0.25 |
| 10/18 | 453 | 455 | 451 | 455 | -0.44% | 4,300 | 72億8923万 | -2.99% | 3.91 | 0.25 |
| 10/17 | 456 | 459 | 456 | 457 | -0.44% | 800 | 73億2127万 | -2.77% | 3.93 | 0.25 |
| 10/16 | 461 | 462 | 458 | 459 | +0.44% | 600 | 73億5331万 | -2.55% | 3.95 | 0.25 |
| 10/15 | 458 | 470 | 457 | 457 | -0.22% | 3,100 | 73億2127万 | -3.38% | 3.93 | 0.25 |
| 10/11 | 455 | 458 | 454 | 458 | +0.88% | 1,100 | 73億3729万 | -3.38% | 3.94 | 0.25 |
| 10/10 | 455 | 460 | 454 | 454 | 0% | 1,200 | 72億7321万 | -4.62% | 3.9 | 0.25 |
| 10/09 | 455 | 456 | 454 | 454 | +0.22% | 600 | 72億7321万 | -4.82% | 3.9 | 0.25 |
| 10/08 | 469 | 469 | 453 | 453 | -3.41% | 3,000 | 72億5719万 | -5.23% | 3.9 | 0.25 |
| 10/07 | 464 | 469 | 464 | 469 | +1.52% | 3,100 | 75億1352万 | -2.29% | 4.03 | 0.25 |
| 10/04 | 459 | 463 | 459 | 462 | +0.65% | 900 | 74億137万 | -3.95% | 3.97 | 0.25 |
| 10/03 | 454 | 466 | 454 | 459 | +1.55% | 3,900 | 73億5331万 | -4.77% | 3.95 | 0.25 |
| 10/02 | 457 | 457 | 452 | 452 | -1.74% | 4,000 | 72億4117万 | -6.61% | 3.89 | 0.24 |
| 10/01 | 459 | 461 | 456 | 460 | +0.22% | 2,300 | 73億6933万 | -5.15% | 3.96 | 0.25 |
| 09/30 | 459 | 467 | 455 | 459 | -2.13% | 4,300 | 73億5331万 | -5.75% | 3.95 | 0.25 |
| 09/27 | 468 | 474 | 467 | 469 | -4.29% | 14,000 | 75億1352万 | -3.89% | 4.03 | 0.25 |
| 09/26 | 489 | 496 | 489 | 490 | +0.2% | 6,800 | 78億4994万 | +0.2% | 4.21 | 0.27 |
| 09/25 | 486 | 489 | 484 | 489 | +0.2% | 5,700 | 78億3392万 | 0% | 4.21 | 0.26 |
| 09/24 | 485 | 489 | 484 | 488 | +0.83% | 6,100 | 78億1790万 | -0.2% | 4.2 | 0.26 |
| 09/20 | 482 | 484 | 482 | 484 | +0.41% | 3,300 | 77億5382万 | -0.82% | 4.16 | 0.26 |
| 09/19 | 481 | 482 | 479 | 482 | +0.21% | 1,800 | 77億2178万 | -1.03% | 4.15 | 0.26 |
| 09/18 | 481 | 481 | 479 | 481 | 0% | 600 | 77億576万 | -1.03% | 4.14 | 0.26 |
| 09/17 | 479 | 482 | 478 | 481 | 0% | 2,900 | 77億576万 | -0.82% | 4.14 | 0.26 |
| 09/13 | 484 | 484 | 481 | 481 | -0.62% | 3,100 | 77億576万 | -0.41% | 4.14 | 0.26 |
| 09/12 | 484 | 485 | 482 | 484 | +0.21% | 1,600 | 77億5382万 | +0.21% | 4.16 | 0.26 |
| 09/11 | 481 | 484 | 480 | 483 | -1.43% | 2,800 | 77億3780万 | +0.42% | 4.15 | 0.26 |
| 09/10 | 483 | 490 | 482 | 490 | +1.66% | 3,500 | 78億4994万 | +2.08% | 4.21 | 0.27 |
| 09/09 | 489 | 490 | 480 | 482 | -2.23% | 4,100 | 77億2178万 | +1.26% | 4.15 | 0.26 |
| 09/06 | 493 | 493 | 490 | 493 | 0% | 1,100 | 78億9800万 | +3.57% | 4.24 | 0.27 |
| 09/05 | 498 | 498 | 493 | 493 | -0.8% | 1,000 | 78億9800万 | +3.57% | 4.24 | 0.27 |
| 09/04 | 493 | 497 | 490 | 497 | +0.81% | 2,800 | 79億6208万 | +4.41% | 4.27 | 0.27 |
| 09/03 | 489 | 493 | 488 | 493 | +1.02% | 2,800 | 78億9800万 | +3.35% | 4.24 | 0.27 |
| 09/02 | 489 | 489 | 487 | 488 | +0.41% | 2,400 | 78億1790万 | +2.31% | 4.2 | 0.26 |
| 08/30 | 492 | 493 | 483 | 486 | -1.22% | 5,200 | 77億8586万 | +1.67% | 4.18 | 0.26 |
| 08/29 | 496 | 496 | 485 | 492 | -0.81% | 3,600 | 78億8198万 | +2.71% | 4.23 | 0.27 |
| 08/28 | 498 | 498 | 487 | 496 | -0.4% | 3,600 | 79億4606万 | +3.33% | 4.27 | 0.27 |
| 08/27 | 496 | 499 | 492 | 498 | +0.4% | 3,500 | 79億7810万 | +3.53% | 4.28 | 0.27 |
| 08/26 | 495 | 498 | 495 | 496 | +0.2% | 1,400 | 79億4606万 | +3.12% | 4.27 | 0.27 |
| 08/23 | 496 | 499 | 495 | 495 | -0.8% | 600 | 79億3004万 | +2.7% | 4.26 | 0.27 |
| 08/22 | 494 | 499 | 492 | 499 | +1.22% | 2,700 | 79億9412万 | +3.31% | 4.29 | 0.27 |
| 08/21 | 480 | 493 | 480 | 493 | +2.71% | 3,100 | 78億9800万 | +1.86% | 4.24 | 0.27 |
| 08/20 | 483 | 483 | 479 | 480 | -0.62% | 3,200 | 76億8974万 | -1.03% | 4.13 | 0.26 |
| 08/19 | 474 | 485 | 474 | 483 | +2.33% | 5,300 | 77億3780万 | -0.62% | 4.15 | 0.26 |
| 08/16 | 465 | 472 | 461 | 472 | +2.39% | 4,200 | 75億6158万 | -3.08% | 4.06 | 0.26 |
| 08/15 | 462 | 463 | 460 | 461 | +0.88% | 6,000 | 73億8535万 | -5.73% | 3.97 | 0.25 |
| 08/14 | 448 | 459 | 448 | 457 | +2.01% | 4,300 | 73億2127万 | -6.92% | 3.93 | 0.25 |
| 08/13 | 455 | 459 | 448 | 448 | +0.22% | 3,900 | 71億7709万 | -9.31% | 3.85 | 0.24 |
| 08/09 | 462 | 462 | 435 | 447 | -2.61% | 11,800 | 71億6107万 | -9.88% | 3.84 | 0.24 |
| 08/08 | 461 | 461 | 450 | 459 | +1.32% | 4,000 | 73億5331万 | -8.02% | 3.95 | 0.25 |
| 08/07 | 444 | 453 | 443 | 453 | +2.03% | 11,600 | 72億5719万 | -9.58% | 3.9 | 0.25 |
| 08/06 | 433 | 448 | 433 | 444 | +9.63% | 11,500 | 71億1301万 | -11.9% | 3.82 | 0.24 |
| 08/05 | 470 | 470 | 404 | 405 | -15.27% | 17,500 | 64億8822万 | -20.12% | 3.48 | 0.22 |
| 08/02 | 480 | 486 | 470 | 478 | -1.65% | 8,400 | 76億5770万 | -6.46% | 4.11 | 0.26 |
| 08/01 | 502 | 502 | 486 | 486 | -2.8% | 8,400 | 77億8586万 | -5.08% | 4.18 | 0.26 |
| 07/31 | 507 | 510 | 500 | 500 | -1.38% | 3,800 | 80億1015万 | -2.53% | 4.3 | 0.27 |
| 07/30 | 506 | 507 | 504 | 507 | +0.2% | 800 | 81億2229万 | -1.17% | 4.36 | 0.27 |
| 07/29 | 508 | 508 | 505 | 506 | -0.39% | 3,000 | 81億627万 | -1.36% | 4.35 | 0.27 |
| 07/26 | 507 | 510 | 507 | 508 | -0.59% | 3,000 | 81億3831万 | -0.78% | 4.37 | 0.28 |
| 07/25 | 516 | 516 | 511 | 511 | -0.97% | 5,500 | 81億8637万 | -0.2% | 4.4 | 0.28 |
| 07/24 | 517 | 517 | 513 | 516 | -0.19% | 2,300 | 82億6647万 | +0.78% | 4.44 | 0.28 |
| 07/23 | 515 | 517 | 515 | 517 | +0.39% | 1,800 | 82億8249万 | +1.17% | 4.45 | 0.28 |
| 07/22 | 516 | 517 | 514 | 515 | -0.19% | 3,300 | 82億5045万 | +0.98% | 4.43 | 0.28 |
| 07/19 | 513 | 517 | 513 | 516 | +0.19% | 1,300 | 82億6647万 | +1.18% | 4.44 | 0.28 |
| 07/18 | 512 | 515 | 512 | 515 | -0.19% | 1,300 | 82億5045万 | +1.18% | 4.43 | 0.28 |
| 07/17 | 516 | 516 | 513 | 516 | 0% | 7,100 | 82億6647万 | +1.57% | 4.44 | 0.28 |
| 07/16 | 517 | 517 | 516 | 516 | 0% | 2,000 | 82億6647万 | +1.78% | 4.44 | 0.28 |
| 07/12 | 517 | 518 | 515 | 516 | -0.19% | 4,500 | 82億6647万 | +1.98% | 4.44 | 0.28 |
| 07/11 | 516 | 517 | 513 | 517 | 0% | 7,400 | 82億8249万 | +2.38% | 4.45 | 0.28 |
| 07/10 | 514 | 517 | 514 | 517 | +0.19% | 2,900 | 82億8249万 | +2.58% | 4.45 | 0.28 |
| 07/09 | 516 | 517 | 513 | 516 | 0% | 4,100 | 82億6647万 | +2.58% | 4.44 | 0.28 |
| 07/08 | 513 | 516 | 512 | 516 | +0.19% | 3,800 | 82億6647万 | +2.79% | 4.44 | 0.28 |
| 07/05 | 515 | 516 | 511 | 515 | -0.19% | 3,700 | 82億5045万 | +2.79% | 4.43 | 0.28 |
| 07/04 | 514 | 516 | 511 | 516 | +0.39% | 4,600 | 82億6647万 | +3.2% | 4.44 | 0.28 |
| 07/03 | 515 | 515 | 513 | 514 | +0.19% | 2,500 | 82億3443万 | +3.01% | 4.42 | 0.28 |
| 07/02 | 513 | 515 | 511 | 513 | 0% | 2,400 | 82億1841万 | +3.01% | 4.41 | 0.28 |
| 07/01 | 509 | 519 | 508 | 513 | +0.98% | 19,600 | 82億1841万 | +3.01% | 4.41 | 0.28 |
| 06/28 | 506 | 508 | 506 | 508 | +0.2% | 2,600 | 81億3831万 | +2.21% | 4.37 | 0.28 |
| 06/27 | 508 | 508 | 506 | 507 | 0% | 2,300 | 81億2229万 | +2.22% | 4.36 | 0.27 |
| 06/26 | 504 | 508 | 503 | 507 | +0.6% | 4,000 | 81億2229万 | +2.22% | 4.36 | 0.27 |
| 06/25 | 502 | 504 | 502 | 504 | +0.6% | 3,600 | 80億7423万 | +1.61% | 4.33 | 0.27 |
| 06/24 | 499 | 501 | 498 | 501 | +0.2% | 2,900 | 80億2617万 | +1.21% | 4.31 | 0.27 |
| 06/21 | 503 | 506 | 500 | 500 | -0.6% | 6,400 | 80億1015万 | +1.01% | 4.3 | 0.27 |
| 06/20 | 500 | 503 | 499 | 503 | +0.8% | 5,000 | 80億5821万 | +1.62% | 4.33 | 0.27 |
| 06/19 | 499 | 500 | 497 | 499 | 0% | 2,000 | 79億9412万 | +0.81% | 4.29 | 0.27 |
| 06/18 | 496 | 500 | 496 | 499 | 0% | 2,900 | 79億9412万 | +0.81% | 4.29 | 0.27 |
| 06/17 | 501 | 501 | 495 | 499 | -0.2% | 3,400 | 79億9412万 | +0.81% | 4.29 | 0.27 |
| 06/14 | 491 | 501 | 491 | 500 | +2.04% | 5,600 | 80億1015万 | +1.01% | 4.3 | 0.27 |
| 06/13 | 492 | 492 | 485 | 490 | 0% | 5,300 | 78億4994万 | -1.01% | 4.21 | 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。
