中央可鍛工業（5607）の株価チャート
2024/12/17～2025/05/22
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 |
| 05/22 | 501 | 501 | 500 | 501 | +0.2% | 3,800 | 80億2617万 | +6.37% | 3.58 | 0.27 |
| 05/21 | 499 | 500 | 498 | 500 | -0.4% | 2,800 | 80億1015万 | +6.84% | 3.57 | 0.27 |
| 05/20 | 499 | 504 | 497 | 502 | +1.01% | 2,800 | 80億4219万 | +7.73% | 3.58 | 0.27 |
| 05/19 | 499 | 502 | 496 | 497 | -0.4% | 2,300 | 79億6208万 | +7.34% | 3.55 | 0.27 |
| 05/16 | 500 | 500 | 498 | 499 | +0.2% | 1,100 | 79億9412万 | +8.48% | 3.56 | 0.27 |
| 05/15 | 493 | 501 | 493 | 498 | +1.22% | 32,000 | 79億7810万 | +8.97% | 3.56 | 0.27 |
| 05/14 | 492 | 497 | 488 | 492 | +0.41% | 5,000 | 78億8198万 | +8.37% | 3.51 | 0.27 |
| 05/13 | 491 | 493 | 485 | 490 | +3.16% | 5,400 | 78億4994万 | +8.17% | 3.5 | 0.27 |
| 05/12 | 451 | 505 | 451 | 475 | +3.71% | 17,500 | 76億964万 | +5.32% | 3.39 | 0.26 |
| 05/09 | 456 | 459 | 451 | 458 | +0.44% | 3,400 | 73億3729万 | +1.55% | 3.27 | 0.25 |
| 05/08 | 456 | 456 | 456 | 456 | -0.22% | 600 | 73億525万 | +0.88% | 3.26 | 0.25 |
| 05/07 | 456 | 465 | 456 | 457 | 0% | 2,600 | 73億2127万 | +1.11% | 3.26 | 0.25 |
| 05/02 | 465 | 465 | 456 | 457 | -1.51% | 3,700 | 73億2127万 | +0.88% | 3.26 | 0.25 |
| 05/01 | 465 | 465 | 458 | 464 | -0.22% | 2,200 | 74億3341万 | +1.98% | 3.31 | 0.25 |
| 04/30 | 463 | 465 | 458 | 465 | +0.43% | 1,600 | 74億4943万 | +1.97% | 3.32 | 0.25 |
| 04/28 | 464 | 464 | 458 | 463 | 0% | 1,900 | 74億1739万 | +1.31% | 3.31 | 0.25 |
| 04/25 | 463 | 463 | 463 | 463 | -1.07% | 400 | 74億1739万 | +1.31% | 3.31 | 0.25 |
| 04/23 | 466 | 470 | 456 | 468 | +0.43% | 2,800 | 74億9750万 | +2.18% | 3.34 | 0.26 |
| 04/22 | 449 | 466 | 449 | 466 | +1.08% | 1,900 | 74億6545万 | +1.53% | 3.33 | 0.25 |
| 04/21 | 450 | 461 | 448 | 461 | +3.6% | 2,100 | 73億8535万 | +0.22% | 3.29 | 0.25 |
| 04/18 | 452 | 452 | 433 | 445 | -1.33% | 2,500 | 71億2903万 | -3.47% | 3.18 | 0.24 |
| 04/17 | 452 | 452 | 451 | 451 | +0.22% | 400 | 72億2515万 | -2.59% | 3.22 | 0.25 |
| 04/16 | 450 | 451 | 450 | 450 | +0.22% | 400 | 72億913万 | -3.02% | 3.21 | 0.25 |
| 04/15 | 448 | 454 | 448 | 449 | +0.9% | 3,400 | 71億9311万 | -3.44% | 3.21 | 0.24 |
| 04/14 | 444 | 445 | 439 | 445 | +2.06% | 1,200 | 71億2903万 | -4.71% | 3.18 | 0.24 |
| 04/11 | 433 | 436 | 433 | 436 | 0% | 500 | 69億8485万 | -6.84% | 3.11 | 0.24 |
| 04/10 | 437 | 450 | 434 | 436 | +1.63% | 1,200 | 69億8485万 | -7.23% | 3.11 | 0.24 |
| 04/09 | 430 | 430 | 423 | 429 | -0.23% | 1,500 | 68億7270万 | -9.11% | 3.06 | 0.23 |
| 04/08 | 411 | 430 | 410 | 430 | +5.13% | 1,500 | 68億8872万 | -9.28% | 3.07 | 0.23 |
| 04/07 | 420 | 422 | 400 | 409 | -6.62% | 11,800 | 65億5230万 | -14.08% | 2.92 | 0.22 |
| 04/04 | 450 | 452 | 435 | 438 | -3.1% | 6,000 | 70億1689万 | -8.37% | 3.13 | 0.24 |
| 04/03 | 454 | 457 | 441 | 452 | -2.16% | 5,500 | 72億4117万 | -6.03% | 3.23 | 0.25 |
| 04/02 | 465 | 470 | 456 | 462 | -1.7% | 4,600 | 74億137万 | -4.15% | 3.3 | 0.25 |
| 04/01 | 476 | 485 | 470 | 470 | +0.43% | 2,700 | 75億2954万 | -2.69% | 3.36 | 0.26 |
| 03/31 | 462 | 469 | 454 | 468 | -1.27% | 7,900 | 74億9750万 | -3.31% | 4.03 | 0.25 |
| 03/28 | 476 | 477 | 474 | 474 | -2.07% | 1,500 | 75億9362万 | -2.07% | 4.08 | 0.26 |
| 03/27 | 482 | 484 | 481 | 484 | -0.41% | 6,300 | 77億5382万 | 0% | 4.16 | 0.26 |
| 03/26 | 490 | 490 | 485 | 486 | -1.42% | 3,100 | 77億8586万 | +0.21% | 4.18 | 0.26 |
| 03/25 | 491 | 493 | 486 | 493 | +1.65% | 1,000 | 78億9800万 | +1.86% | 4.24 | 0.27 |
| 03/24 | 490 | 490 | 481 | 485 | 0% | 1,600 | 77億6984万 | +0.21% | 4.17 | 0.26 |
| 03/21 | 482 | 493 | 482 | 485 | +1.04% | 3,300 | 77億6984万 | +0.21% | 4.17 | 0.26 |
| 03/19 | 482 | 495 | 480 | 480 | -2.04% | 5,500 | 76億8974万 | -0.83% | 4.13 | 0.26 |
| 03/18 | 495 | 495 | 485 | 490 | -0.2% | 2,400 | 78億4994万 | +1.24% | 4.21 | 0.27 |
| 03/17 | 495 | 496 | 490 | 491 | +0.2% | 1,700 | 78億6596万 | +1.45% | 4.22 | 0.27 |
| 03/14 | 495 | 495 | 488 | 490 | +0.62% | 5,200 | 78億4994万 | +1.45% | 4.21 | 0.27 |
| 03/13 | 485 | 497 | 485 | 487 | +0.41% | 5,300 | 78億188万 | +0.83% | 4.19 | 0.26 |
| 03/12 | 481 | 485 | 481 | 485 | +1.25% | 1,300 | 77億6984万 | +0.62% | 4.17 | 0.26 |
| 03/11 | 486 | 487 | 479 | 479 | -1.44% | 2,700 | 76億7372万 | -0.62% | 4.12 | 0.26 |
| 03/10 | 483 | 486 | 483 | 486 | +0.62% | 1,400 | 77億8586万 | +0.83% | 4.18 | 0.26 |
| 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 |
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。
