中央可鍛工業（5607）の株価チャート
2024/10/07～2025/03/07
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 |
|---|
| 2025 |
| 03/07 | 476 | 483 | 476 | 483 | -0.21% | 300 | 77億3780万 | +0.42% | 4.15 | 0.26 |
| 03/06 | 484 | 484 | 475 | 484 | +1.89% | 1,600 | 77億5382万 | +0.62% | 4.16 | 0.26 |
| 03/05 | 481 | 483 | 475 | 475 | 0% | 1,300 | 76億964万 | -1.04% | 4.09 | 0.26 |
| 03/04 | 481 | 481 | 475 | 475 | -1.04% | 4,400 | 76億964万 | -1.04% | 4.09 | 0.26 |
| 03/03 | 481 | 481 | 480 | 480 | 0% | 3,400 | 76億8974万 | +0.21% | 4.13 | 0.26 |
| 02/28 | 494 | 494 | 478 | 480 | -1.84% | 4,000 | 76億8974万 | +0.21% | 4.13 | 0.26 |
| 02/27 | 483 | 491 | 482 | 489 | +0.82% | 2,300 | 78億3392万 | +2.3% | 4.21 | 0.26 |
| 02/26 | 488 | 497 | 485 | 485 | -0.61% | 3,600 | 77億6984万 | +1.68% | 4.17 | 0.26 |
| 02/25 | 488 | 490 | 487 | 488 | -0.81% | 1,700 | 78億1790万 | +2.52% | 4.2 | 0.26 |
| 02/21 | 480 | 493 | 480 | 492 | +2.5% | 4,300 | 78億8198万 | +3.58% | 4.23 | 0.27 |
| 02/20 | 480 | 486 | 479 | 480 | +0.21% | 3,000 | 76億8974万 | +1.05% | 4.13 | 0.26 |
| 02/19 | 480 | 481 | 479 | 479 | -1.64% | 4,300 | 76億7372万 | +1.05% | 4.12 | 0.26 |
| 02/18 | 483 | 489 | 482 | 487 | +0.83% | 600 | 78億188万 | +2.96% | 4.19 | 0.26 |
| 02/17 | 488 | 493 | 482 | 483 | 0% | 2,800 | 77億3780万 | +2.33% | 4.15 | 0.26 |
| 02/14 | 485 | 492 | 483 | 483 | -0.21% | 4,200 | 77億3780万 | +2.55% | 4.15 | 0.26 |
| 02/13 | 486 | 486 | 480 | 484 | -0.21% | 2,000 | 77億5382万 | +2.76% | 4.16 | 0.26 |
| 02/12 | 479 | 490 | 479 | 485 | +1.04% | 4,300 | 77億6984万 | +3.19% | 4.17 | 0.26 |
| 02/10 | 485 | 493 | 480 | 480 | -1.03% | 7,200 | 76億8974万 | +2.35% | 4.13 | 0.26 |
| 02/07 | 474 | 485 | 473 | 485 | +2.75% | 5,500 | 77億6984万 | +3.63% | 4.17 | 0.26 |
| 02/06 | 480 | 488 | 467 | 472 | -1.67% | 37,400 | 75億6158万 | +1.29% | 4.06 | 0.26 |
| 02/05 | 479 | 480 | 479 | 480 | +0.63% | 300 | 76億8974万 | +3% | 4.13 | 0.26 |
| 02/04 | 485 | 485 | 476 | 477 | -0.63% | 2,300 | 76億4168万 | +2.58% | 4.1 | 0.26 |
| 02/03 | 475 | 482 | 474 | 480 | 0% | 3,800 | 76億8974万 | +3.45% | 4.13 | 0.26 |
| 01/31 | 471 | 480 | 471 | 480 | +1.91% | 2,400 | 76億8974万 | +3.67% | 4.13 | 0.26 |
| 01/30 | 467 | 471 | 467 | 471 | +0.86% | 3,400 | 75億4556万 | +1.95% | 4.05 | 0.26 |
| 01/29 | 469 | 469 | 467 | 467 | -0.21% | 1,800 | 74億8148万 | +1.08% | 4.02 | 0.25 |
| 01/28 | 466 | 468 | 466 | 468 | +0.43% | 800 | 74億9750万 | +1.3% | 4.03 | 0.25 |
| 01/27 | 466 | 467 | 465 | 466 | +0.43% | 1,600 | 74億6545万 | +0.87% | 4.01 | 0.25 |
| 01/23 | 464 | 464 | 464 | 464 | 0% | 800 | 74億3341万 | +0.43% | 3.99 | 0.25 |
| 01/22 | 465 | 466 | 464 | 464 | 0% | 1,200 | 74億3341万 | +0.43% | 3.99 | 0.25 |
| 01/21 | 466 | 466 | 464 | 464 | -0.43% | 1,100 | 74億3341万 | +0.43% | 3.99 | 0.25 |
| 01/20 | 464 | 468 | 464 | 466 | +0.65% | 2,700 | 74億6545万 | +0.87% | 4.01 | 0.25 |
| 01/17 | 465 | 465 | 463 | 463 | -0.43% | 2,300 | 74億1739万 | +0.43% | 3.98 | 0.25 |
| 01/16 | 467 | 467 | 465 | 465 | -1.27% | 1,100 | 74億4943万 | +0.87% | 4 | 0.25 |
| 01/15 | 465 | 471 | 464 | 471 | +1.73% | 6,100 | 75億4556万 | +2.17% | 4.05 | 0.26 |
| 01/14 | 463 | 464 | 463 | 463 | 0% | 2,000 | 74億1739万 | +0.65% | 3.98 | 0.25 |
| 01/10 | 462 | 463 | 461 | 463 | +0.22% | 900 | 74億1739万 | +0.87% | 3.98 | 0.25 |
| 01/09 | 461 | 462 | 460 | 462 | -0.22% | 2,200 | 74億137万 | +0.87% | 3.97 | 0.25 |
| 01/08 | 462 | 465 | 461 | 463 | 0% | 800 | 74億1739万 | +1.09% | 3.98 | 0.25 |
| 01/07 | 463 | 466 | 462 | 463 | +0.43% | 800 | 74億1739万 | +1.31% | 3.98 | 0.25 |
| 01/06 | 460 | 466 | 460 | 461 | +0.44% | 2,400 | 73億8535万 | +1.1% | 3.97 | 0.25 |
| 2024 |
| 12/30 | 457 | 469 | 455 | 459 | +0.44% | 2,300 | 73億5331万 | +0.66% | 3.95 | 0.25 |
| 12/27 | 455 | 457 | 452 | 457 | +1.11% | 1,600 | 73億2127万 | +0.22% | 3.93 | 0.25 |
| 12/26 | 454 | 456 | 452 | 452 | -0.44% | 4,500 | 72億4117万 | -0.66% | 3.89 | 0.24 |
| 12/25 | 457 | 457 | 454 | 454 | -0.22% | 1,800 | 72億7321万 | -0.22% | 3.9 | 0.25 |
| 12/24 | 456 | 460 | 455 | 455 | -0.87% | 900 | 72億8923万 | 0% | 3.91 | 0.25 |
| 12/23 | 460 | 460 | 457 | 459 | -0.22% | 1,000 | 73億5331万 | +0.88% | 3.95 | 0.25 |
| 12/20 | 462 | 474 | 460 | 460 | 0% | 3,500 | 73億6933万 | +1.32% | 3.96 | 0.25 |
| 12/19 | 468 | 470 | 453 | 460 | -0.43% | 3,900 | 73億6933万 | +1.32% | 3.96 | 0.25 |
| 12/18 | 465 | 469 | 457 | 462 | -0.86% | 2,600 | 74億137万 | +1.99% | 3.97 | 0.25 |
| 12/17 | 478 | 478 | 466 | 466 | -2.51% | 1,700 | 74億6545万 | +3.1% | 4.01 | 0.25 |
| 12/16 | 463 | 480 | 462 | 478 | +3.46% | 16,900 | 76億5770万 | +5.99% | 4.11 | 0.26 |
| 12/13 | 456 | 463 | 456 | 462 | +1.32% | 4,400 | 74億137万 | +2.67% | 3.97 | 0.25 |
| 12/12 | 455 | 456 | 455 | 456 | -0.22% | 600 | 73億525万 | +1.33% | 3.92 | 0.25 |
| 12/11 | 462 | 462 | 445 | 457 | -1.08% | 9,100 | 73億2127万 | +1.78% | 3.93 | 0.25 |
| 12/10 | 459 | 462 | 458 | 462 | -0.22% | 1,900 | 74億137万 | +2.9% | 3.97 | 0.25 |
| 12/09 | 455 | 463 | 455 | 463 | +1.98% | 2,600 | 74億1739万 | +3.35% | 3.98 | 0.25 |
| 12/06 | 453 | 460 | 453 | 454 | +0.22% | 2,200 | 72億7321万 | +1.34% | 3.9 | 0.25 |
| 12/05 | 448 | 455 | 448 | 453 | +1.12% | 1,500 | 72億5719万 | +1.12% | 3.9 | 0.25 |
| 12/04 | 450 | 451 | 448 | 448 | -0.44% | 1,600 | 71億7709万 | +0.22% | 3.85 | 0.24 |
| 12/03 | 446 | 451 | 446 | 450 | +0.9% | 1,600 | 72億913万 | +0.67% | 3.87 | 0.24 |
| 12/02 | 452 | 452 | 445 | 446 | +0.22% | 2,400 | 71億4505万 | -0.22% | 3.84 | 0.24 |
| 11/29 | 444 | 447 | 444 | 445 | 0% | 1,300 | 71億2903万 | -0.45% | 3.83 | 0.24 |
| 11/28 | 443 | 445 | 443 | 445 | 0% | 1,700 | 71億2903万 | -0.45% | 3.83 | 0.24 |
| 11/27 | 450 | 452 | 445 | 445 | -1.55% | 1,700 | 71億2903万 | -0.67% | 3.83 | 0.24 |
| 11/26 | 452 | 452 | 451 | 452 | 0% | 300 | 72億4117万 | +0.89% | 3.89 | 0.24 |
| 11/25 | 451 | 452 | 449 | 452 | +1.12% | 1,200 | 72億4117万 | +0.89% | 3.89 | 0.24 |
| 11/22 | 447 | 449 | 443 | 447 | 0% | 2,500 | 71億6107万 | -0.22% | 3.84 | 0.24 |
| 11/21 | 454 | 454 | 446 | 447 | -1.54% | 1,800 | 71億6107万 | -0.45% | 3.84 | 0.24 |
| 11/20 | 449 | 454 | 445 | 454 | +2.02% | 3,300 | 72億7321万 | +1.11% | 3.9 | 0.25 |
| 11/19 | 445 | 450 | 445 | 445 | 0% | 500 | 71億2903万 | -0.89% | 3.83 | 0.24 |
| 11/18 | 447 | 450 | 444 | 445 | -0.45% | 1,300 | 71億2903万 | -1.11% | 3.83 | 0.24 |
| 11/15 | 445 | 455 | 445 | 447 | +0.45% | 3,000 | 71億6107万 | -0.67% | 3.84 | 0.24 |
| 11/14 | 446 | 450 | 445 | 445 | -0.22% | 1,900 | 71億2903万 | -1.11% | 3.83 | 0.24 |
| 11/13 | 443 | 446 | 443 | 446 | +0.9% | 1,000 | 71億4505万 | -1.11% | 3.84 | 0.24 |
| 11/12 | 442 | 444 | 442 | 442 | -0.67% | 1,300 | 70億8097万 | -2.21% | 3.8 | 0.24 |
| 11/11 | 445 | 447 | 443 | 445 | -0.67% | 2,100 | 71億2903万 | -1.55% | 3.83 | 0.24 |
| 11/08 | 448 | 448 | 448 | 448 | 0% | 900 | 71億7709万 | -1.1% | 3.85 | 0.24 |
| 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。
