5992 中央発條

5992
2024/09/18
時価
297億円
PER 予
24.46倍
2010年以降
5.42-50.26倍
(2010-2024年)
PBR
0.34倍
2010年以降
0.19-0.65倍
(2010-2024年)
配当 予
2.15%
ROE 予
1.4%
ROA 予
0.8%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,156
始値
1,156
高値
1,169
安値
1,145
終値 +0.61%
1,163
出来高 -26.33%
23,500

乖離率

株価(5日)
移動平均値
+0.95%
1,152
株価(25日)
移動平均値
+0.78%
1,154
出来高(5日)
移動平均値
-33.65%
35,420

2024/04/24~2024/09/18

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PERPBR
2024
09/181,1561,1691,1451,163+0.61%23,500297億580万+0.78%24.460.34
09/171,1501,1671,1341,156+0.61%31,900295億2700万+0.26%24.320.34
09/131,1511,1621,1461,149-0.61%36,700293億4821万-0.26%24.170.34
09/121,1661,1711,1411,156+1.76%35,900295億2700万+0.35%24.320.34
09/111,1511,1541,1181,136-1.22%49,100290億1616万-1.3%23.90.34
09/101,1491,1671,1491,150-0.35%22,300293億7375万0%24.190.34
09/091,1251,1581,1201,154-0.09%50,500294億7592万+0.7%24.270.34
09/061,1651,1651,1451,155+0.09%30,500295億146万+0.96%24.290.34
09/051,1501,1751,1401,154+0.44%30,900294億7592万+0.87%24.270.34
09/041,1651,1861,1441,149-3.12%37,500293億4821万+0.44%24.170.34
09/031,1491,1951,1491,186+3.22%27,700302億9328万+3.67%24.950.35
09/021,1561,1581,1361,149-0.78%17,700293億4821万+0.52%24.170.34
08/301,1501,1741,1491,158+0.35%36,000295億7809万+1.22%24.360.34
08/291,1531,1581,1441,154-0.52%22,300294億7592万+0.79%24.270.34
08/281,1491,1601,1341,160+0.78%35,100296億2917万+1.31%24.40.34
08/271,1441,1721,1441,151+0.61%26,900293億9929万+0.52%24.210.34
08/261,1581,1581,1411,144-1.38%34,200292億2050万-0.17%24.060.34
08/231,1511,1661,1481,160+0.69%28,600296億2917万+0.87%24.40.34
08/221,1421,1541,1391,152+0.52%19,900294億2484万0%24.230.34
08/211,1341,1511,1281,146+1.33%29,200292億7158万-0.87%24.110.34
08/201,1451,1551,1251,131-0.88%64,400288億8844万-2.5%23.790.33
08/191,1711,1821,1361,141-2.31%38,700291億4387万-1.89%240.34
08/161,1791,2021,1551,168-0.17%35,100298億3351万+0.09%24.570.34
08/151,1731,1881,1651,170+0.6%29,900298億8460万0%24.610.35
08/141,1381,1631,1321,163+2.2%19,500297億580万-0.77%24.460.34
08/131,1321,1521,1321,138+0.44%25,900290億6724万-3.07%23.940.34
08/091,1511,1631,1141,133+0.18%54,100289億3953万-3.74%23.830.33
08/081,1301,1571,1131,131+0.09%44,500288億8844万-4.4%23.790.33
08/071,1271,1651,0941,130+0.71%179,800288億6290万-4.8%23.770.33
08/061,0691,1431,0501,122+7.78%57,100286億5856万-5.87%23.60.33
08/051,0701,0949971,041-7.14%91,500265億8963万-13.11%21.90.31
08/021,1351,1561,1151,121-1.92%106,600286億3302万-7.28%23.580.33
08/011,1451,1821,1351,143-1.12%64,000291億9495万-5.93%24.040.34
07/311,1131,1611,0941,156+1.14%77,700295億2700万-5.25%24.320.34
07/301,1561,1871,1001,143-3.14%182,100291億9495万-6.62%24.040.34
07/291,1731,1921,1661,180+1.55%31,300301億4002万-3.83%24.820.35
07/261,1761,1961,1541,162-1.36%65,300296億8026万-5.37%24.440.34
07/251,1661,2081,1511,178+1.03%75,300300億8894万-4.46%24.780.35
07/241,1611,2071,1611,166+0.78%51,700297億8243万-5.97%24.530.34
07/231,1851,2071,1571,157-2.03%45,700295億5255万-7.14%24.340.34
07/221,2271,2271,1811,181-3.75%63,200301億6556万-5.75%24.840.35
07/191,2301,2411,2181,227-0.24%31,300313億4051万-2.54%25.810.36
07/181,2391,2401,2201,230-1.84%47,700314億1714万-2.46%25.870.36
07/171,2501,2531,2221,253+2.04%35,900320億462万-0.63%26.360.37
07/161,2111,2311,2111,228+0.49%24,600313億6606万-2.46%25.830.36
07/121,2101,2401,2101,222-0.81%27,700312億1280万-2.78%25.70.36
07/111,2591,2591,2151,232-1.12%54,100314億6823万-1.6%25.910.36
07/101,2271,2461,2101,246+1.88%50,900318億2582万-0.08%26.210.37
07/091,2201,2511,2071,223+0.74%33,200312億3835万-1.69%25.730.36
07/081,2161,2391,2111,214-0.25%44,000310億846万-1.94%25.540.36
07/051,2641,2641,1921,217-3.72%69,400310億8509万-1.14%25.60.36
07/041,2311,2791,2241,264+2.51%33,900322億8558万+3.35%26.590.37
07/031,2511,2621,2321,233-1.67%42,900314億9377万+1.65%25.940.36
07/021,2821,2851,2361,254-2.79%78,900320億3016万+4.15%26.380.37
07/011,3041,3081,2671,290-1.38%59,600329億4969万+8.04%27.130.38
06/281,2721,3271,2581,308+2.35%79,500334億945万+10.38%27.510.39
06/271,2551,2791,2341,278+1.51%89,100326億4318万+8.77%26.880.38
06/261,2611,2851,2251,259+0.64%85,000321億5787万+7.98%26.480.37
06/251,2181,2651,2081,251+2.71%93,500319億5353万+8.12%26.310.37
06/241,2311,2501,2021,218+0.16%87,700311億1063万+6.01%25.620.36
06/211,2901,2981,2111,216-5.81%150,400310億5955万+6.2%25.580.36
06/201,3221,3251,2341,291-4.51%186,300329億7523万+13.25%27.160.38
06/191,3121,3531,3121,352+3.05%53,400345億3331万+19.43%28.440.4
06/181,3451,3761,2641,312-1.2%141,000335億1162万+17.04%27.60.39
06/171,3011,3281,3001,3280%60,300339億2030万+19.53%27.930.39
06/141,2601,3281,2451,328+4.4%115,100339億2030万+20.73%27.930.39
06/131,2301,2881,2211,272+2.33%92,100324億8992万+16.8%26.760.38
06/121,2311,3081,2191,243+2.9%219,500317億4919万+15.09%26.150.37
06/111,1631,2161,1481,208+2.81%141,300308億5521万+12.69%25.410.36
06/101,0971,1761,0851,175+7.11%113,700300億1231万+10.12%24.720.35
06/071,1041,1251,0851,097-0.63%115,300280億2000万+3.3%23.070.32
06/061,1591,1891,0811,104-4.33%297,600281億9880万+4.15%23.220.33
06/051,0941,1651,0651,154+5.39%191,900294億7592万+8.97%24.270.34
06/041,0191,1201,0191,095+5.8%144,600279億6892万+3.79%23.030.32
06/031,0221,0381,0201,035+1.47%17,700264億3637万-1.52%21.770.31
05/311,0101,0251,0101,020+1.09%17,800260億5324万-2.86%21.460.3
05/309911,0099821,009+0.8%32,500257億7227万-3.81%21.220.3
05/291,0121,0169961,001-1.09%35,300255億6793万-4.58%21.060.3
05/281,0641,0651,0111,012-4.35%24,600258億4890万-3.44%21.290.3
05/271,0661,0681,0431,058+0.57%29,100270億2385万+1.05%22.250.31
05/241,0261,0641,0171,052-0.38%54,500268億7060万+0.77%22.130.31
05/231,0511,0601,0331,056+0.57%21,700269億7277万+1.44%22.210.31
05/221,0461,0591,0021,050+0.19%74,900268億1951万+1.16%22.090.31
05/211,1091,1131,0421,048-5.59%50,700267億6843万+1.16%22.040.31
05/201,0801,1161,0771,110+2.12%39,700283億5205万+7.35%23.350.33
05/171,0911,0971,0791,087-0.37%17,800277億6458万+5.43%22.860.32
05/161,0911,1191,0791,091+1.02%46,900278億6675万+6.13%22.950.32
05/151,0581,1001,0581,080+2.47%39,800275億8578万+5.26%22.720.32
05/141,0481,0711,0461,054-0.47%44,200269億2168万+3.03%22.170.31
05/131,0451,0651,0211,059+1.34%62,500270億4939万+3.62%22.280.31
05/101,0421,0581,0271,045-0.29%25,700266億9180万+2.45%21.980.31
05/091,0611,0651,0331,048-0.1%47,000267億6843万+2.75%22.040.31
05/081,0711,0721,0471,049-2.78%24,900267億9397万+2.84%22.070.31
05/071,0921,1021,0671,079+1.12%55,500275億6024万+5.78%22.70.32
05/021,0551,0711,0371,067+1.91%46,700272億5373万+4.71%22.440.31
05/011,0661,1051,0471,047-2.97%85,800267億4288万+2.75%22.020.31
04/301,0701,0961,0471,079+2.66%78,500275億6024万+5.78%22.70.32
04/261,0341,0609801,051+6.27%155,800268億4505万+2.84%22.110.31
04/251,0081,020935989-1.49%214,400252億6142万-3.89%20.80.29
04/249941,0089871,004+1.41%43,200256億4456万-2.9%21.120.3

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,425
570
4/9
800
320
3/18
30,400
76,000
2/8

76,000
1/9
--+10.79%
4/28
-15.03%
1/16
2009年
3月期
1,135
454
5/20
510
204
2/24
33,200
83,000
9/26
--+21.68%
1/7
-27.43%
10/8
2010年
3月期
955
382
3/31
575
230
5/18
310,400
776,000
2/4
243億9299万-+16.16%
3/30
-7.45%
5/21
2011年
3月期
1,065
426
4/28
628
251
3/15
152,800
382,000
4/28
272億265万160億2785万+11.55%
12/2
-26.56%
3/15
2012年
3月期
883
353
3/16
555
222
11/22
32,400
81,000
3/9
225億4116万141億7603万+12.57%
3/15
-9.77%
8/8
2013年
3月期
880
352
4/27
615
246
6/4
46,000
115,000
6/29
224億7731万157億857万+12.74%
6/28
-13.23%
5/16
2014年
3月期
928
371
4/25
720
288
6/14
96,800
242,000
4/25
236億9057万183億9052万+5.12%
7/5
-11.13%
6/7
2015年
3月期
908
363
3/24
720
288
4/11
57,600
144,000
3/23
231億7972万183億9052万+6.61%
10/31
-6.65%
10/17
2016年
3月期
870
348
4/27
630
252
2/12
57,600
144,000
4/27
222億2188万160億9171万+10.67%
4/27
-8.1%
8/25
2017年
3月期
925
370
3/31
650
260
6/17

260
4/8

他2件
123,200
308,000
2/1
236億2671万166億255万+7.66%
10/5
-6.99%
6/24
2018年
3月期
984
3,935
10/30
830
332
5/1
112,000
28,000
10/30
251億2733万212億19万+8.2%
7/27
-4.58%
2/9
2019年
3月期
1,050
4,200
7/30
716
2,865
3/13
38,400
9,600
4/26
268億1951万182億9474万+5.18%
8/1
-9.53%
2/1

1/31
2020年
3月期
793
3,170
12/13
565
2,258
3/17
92,800
23,200
10/30
202億4234万144億1868万+6.01%
4/28
-15.75%
3/13
2021年
3月期
1,084
4,335
3/29
582
2,326
8/3
296,400
74,100
3/3
276億8157万148億5290万+23.11%
3/5
-10.84%
8/3
2022年
3月期
1,447
7/28
678
3/8
853,400
6/4
369億5984万173億1774万+19.05%
6/4
-17.65%
8/5
2023年
3月期
792
2/2
645
5/19

5/12
230,800
4/27
202億2957万164億7484万+7.04%
6/7
-7.78%
5/12
2024年
3月期
1,243
3/22
675
6/2
634,600
3/22
317億4919万172億4111万+43.17%
3/22
-7.79%
10/20
最新1,163
2024/9/18
23,500297億580万+0.78%
1,154

年間値上がり率

1986/12/27 vs 1985/12/28
13%(1.13倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/28
26%(1.26倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
-25%(0.75倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/29 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/29
35%(1.35倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
7%(1.07倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/09/18 vs 2023/12/29
68%(1.68倍)
過去安値
510円(2009/02/24)
128%(2.28倍)
1,163円(9/18)