中外炉工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 4,535 | 4,535 | 4,400 | 4,400 | -135 | -3% | 47,800 |
| 2025/10/09 | 4,430 | 4,560 | 4,430 | 4,535 | +115 | +2.6% | 42,600 |
| 2025/10/08 | 4,400 | 4,425 | 4,370 | 4,420 | +20 | +0.5% | 20,100 |
| 2025/10/07 | 4,350 | 4,415 | 4,320 | 4,400 | +50 | +1.1% | 46,500 |
| 2025/10/06 | 4,235 | 4,375 | 4,230 | 4,350 | +185 | +4.4% | 49,400 |
| 2025/10/03 | 4,205 | 4,265 | 4,160 | 4,165 | -40 | -1% | 25,000 |
| 2025/10/02 | 4,170 | 4,245 | 4,005 | 4,205 | +35 | +0.8% | 64,400 |
| 2025/10/01 | 4,310 | 4,310 | 4,155 | 4,170 | -190 | -4.4% | 37,500 |
| 2025/09/30 | 4,380 | 4,380 | 4,280 | 4,360 | -15 | -0.3% | 30,300 |
| 2025/09/29 | 4,400 | 4,425 | 4,330 | 4,375 | -15 | -0.3% | 32,300 |
| 2025/09/26 | 4,270 | 4,390 | 4,240 | 4,390 | +120 | +2.8% | 52,400 |
| 2025/09/25 | 4,275 | 4,325 | 4,245 | 4,270 | -5 | -0.1% | 17,100 |
| 2025/09/24 | 4,345 | 4,345 | 4,255 | 4,275 | -30 | -0.7% | 16,500 |
| 2025/09/22 | 4,275 | 4,355 | 4,245 | 4,305 | +60 | +1.4% | 29,000 |
| 2025/09/19 | 4,280 | 4,310 | 4,215 | 4,245 | +5 | +0.1% | 40,500 |
| 2025/09/18 | 4,275 | 4,280 | 4,230 | 4,240 | -25 | -0.6% | 35,600 |
| 2025/09/17 | 4,330 | 4,330 | 4,230 | 4,265 | -65 | -1.5% | 44,500 |
| 2025/09/16 | 4,110 | 4,355 | 4,085 | 4,330 | +220 | +5.4% | 70,000 |
| 2025/09/12 | 4,110 | 4,135 | 4,075 | 4,110 | ±0 | ±0% | 21,300 |
| 2025/09/11 | 4,080 | 4,150 | 4,055 | 4,110 | +40 | +1% | 29,000 |
| 2025/09/10 | 4,040 | 4,155 | 3,990 | 4,070 | +30 | +0.7% | 35,200 |
| 2025/09/09 | 4,045 | 4,105 | 4,020 | 4,040 | -5 | -0.1% | 32,900 |
| 2025/09/08 | 3,990 | 4,055 | 3,990 | 4,045 | +60 | +1.5% | 18,200 |
| 2025/09/05 | 3,970 | 4,015 | 3,920 | 3,985 | -20 | -0.5% | 25,100 |
| 2025/09/04 | 4,005 | 4,045 | 3,990 | 4,005 | -10 | -0.2% | 18,100 |
| 2025/09/03 | 3,955 | 4,055 | 3,955 | 4,015 | +20 | +0.5% | 25,700 |
| 2025/09/02 | 3,995 | 4,015 | 3,930 | 3,995 | +55 | +1.4% | 42,700 |
| 2025/09/01 | 3,900 | 3,950 | 3,870 | 3,940 | +20 | +0.5% | 17,700 |
| 2025/08/29 | 3,900 | 3,935 | 3,865 | 3,920 | +15 | +0.4% | 26,700 |
| 2025/08/28 | 3,945 | 3,945 | 3,875 | 3,905 | -40 | -1% | 28,400 |
| 2025/08/27 | 3,950 | 3,980 | 3,900 | 3,945 | -30 | -0.8% | 25,700 |
| 2025/08/26 | 3,985 | 4,030 | 3,955 | 3,975 | -25 | -0.6% | 20,100 |
| 2025/08/25 | 4,070 | 4,105 | 4,000 | 4,000 | -55 | -1.4% | 19,300 |
| 2025/08/22 | 4,030 | 4,085 | 4,025 | 4,055 | -5 | -0.1% | 21,700 |
| 2025/08/21 | 4,050 | 4,120 | 4,005 | 4,060 | +10 | +0.2% | 35,100 |
| 2025/08/20 | 4,035 | 4,095 | 3,995 | 4,050 | +15 | +0.4% | 26,200 |
| 2025/08/19 | 4,020 | 4,075 | 3,980 | 4,035 | +30 | +0.7% | 30,800 |
| 2025/08/18 | 3,895 | 4,030 | 3,875 | 4,005 | +145 | +3.8% | 47,400 |
| 2025/08/15 | 3,895 | 3,925 | 3,855 | 3,860 | -50 | -1.3% | 21,200 |
| 2025/08/14 | 3,945 | 3,970 | 3,880 | 3,910 | -100 | -2.5% | 26,200 |
| 2025/08/13 | 3,950 | 4,035 | 3,925 | 4,010 | +50 | +1.3% | 40,100 |
| 2025/08/12 | 3,940 | 3,980 | 3,890 | 3,960 | +20 | +0.5% | 36,800 |
| 2025/08/08 | 3,920 | 3,980 | 3,900 | 3,940 | +10 | +0.3% | 36,900 |
| 2025/08/07 | 3,915 | 3,955 | 3,895 | 3,930 | +20 | +0.5% | 42,000 |
| 2025/08/06 | 3,825 | 3,910 | 3,805 | 3,910 | +90 | +2.4% | 29,400 |
| 2025/08/05 | 3,715 | 3,905 | 3,715 | 3,820 | +110 | +3% | 94,000 |
| 2025/08/04 | 3,640 | 3,750 | 3,640 | 3,710 | ±0 | ±0% | 30,400 |
| 2025/08/01 | 3,660 | 3,795 | 3,635 | 3,710 | +45 | +1.2% | 56,100 |
| 2025/07/31 | 3,585 | 3,710 | 3,560 | 3,665 | +105 | +2.9% | 58,600 |
| 2025/07/30 | 3,475 | 3,570 | 3,475 | 3,560 | +115 | +3.3% | 46,700 |
1～
50
件表示中 / 3801件
類似銘柄と比較する
現在ご覧いただいている「中外炉」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 中外炉 | 440,000円 | +3.5% | +4.9% | 3.41% | 11.37倍 | 1.12倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 飛島ＨＤ | 208,500円 | +1.3% | +1.2% | 4.80% | 10.24倍 | 0.79倍 |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 大本組 | 141,300円 | +18.4% | +6.6% | 2.69% | 25.67倍 | 0.55倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| ダイセキソリュ | 184,600円 | +5.3% | +6.4% | 0.43% | 22.99倍 | 1.71倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| 北野建 | 122,300円 | +2.7% | -1.7% | 2.25% | 11.90倍 | 0.64倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
市場注目の銘柄
チャート関連のコラム
