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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,859 | 2,899 | 2,830 | 2,887 | +37 | +1.3% | 20,900 |
| 2024/11/20 | 2,819 | 2,874 | 2,819 | 2,850 | +31 | +1.1% | 25,000 |
| 2024/11/19 | 2,806 | 2,835 | 2,792 | 2,819 | +9 | +0.3% | 11,400 |
| 2024/11/18 | 2,761 | 2,836 | 2,761 | 2,810 | +15 | +0.5% | 20,800 |
| 2024/11/15 | 2,816 | 2,816 | 2,775 | 2,795 | -21 | -0.7% | 23,000 |
| 2024/11/14 | 2,806 | 2,860 | 2,800 | 2,816 | +24 | +0.9% | 47,700 |
| 2024/11/13 | 2,779 | 2,820 | 2,771 | 2,792 | -8 | -0.3% | 39,700 |
| 2024/11/12 | 2,802 | 2,834 | 2,787 | 2,800 | -8 | -0.3% | 24,900 |
| 2024/11/11 | 2,840 | 2,845 | 2,801 | 2,808 | -47 | -1.6% | 23,300 |
| 2024/11/08 | 2,900 | 2,908 | 2,830 | 2,855 | -13 | -0.5% | 26,700 |
| 2024/11/07 | 2,894 | 2,900 | 2,835 | 2,868 | -20 | -0.7% | 24,100 |
| 2024/11/06 | 2,855 | 2,904 | 2,817 | 2,888 | +33 | +1.2% | 36,400 |
| 2024/11/05 | 2,859 | 2,865 | 2,782 | 2,855 | -4 | -0.1% | 35,700 |
| 2024/11/01 | 2,864 | 2,864 | 2,728 | 2,859 | -55 | -1.9% | 95,700 |
| 2024/10/31 | 2,652 | 2,932 | 2,606 | 2,914 | +274 | +10.4% | 123,100 |
| 2024/10/30 | 2,630 | 2,676 | 2,620 | 2,640 | +15 | +0.6% | 45,300 |
| 2024/10/29 | 2,615 | 2,640 | 2,615 | 2,625 | +23 | +0.9% | 15,300 |
| 2024/10/28 | 2,563 | 2,629 | 2,563 | 2,602 | +39 | +1.5% | 13,000 |
| 2024/10/25 | 2,606 | 2,615 | 2,557 | 2,563 | -27 | -1% | 14,700 |
| 2024/10/24 | 2,560 | 2,599 | 2,545 | 2,590 | +4 | +0.2% | 15,800 |
| 2024/10/23 | 2,611 | 2,627 | 2,585 | 2,586 | -25 | -1% | 11,300 |
| 2024/10/22 | 2,651 | 2,651 | 2,591 | 2,611 | -41 | -1.5% | 18,900 |
| 2024/10/21 | 2,700 | 2,700 | 2,650 | 2,652 | -50 | -1.9% | 12,400 |
| 2024/10/18 | 2,665 | 2,703 | 2,665 | 2,702 | +47 | +1.8% | 18,200 |
| 2024/10/17 | 2,665 | 2,686 | 2,650 | 2,655 | -9 | -0.3% | 14,500 |
| 2024/10/16 | 2,664 | 2,682 | 2,594 | 2,664 | -21 | -0.8% | 14,500 |
| 2024/10/15 | 2,702 | 2,723 | 2,685 | 2,685 | -1 | ±0% | 11,000 |
| 2024/10/11 | 2,715 | 2,715 | 2,686 | 2,686 | -38 | -1.4% | 13,700 |
| 2024/10/10 | 2,759 | 2,774 | 2,724 | 2,724 | -26 | -0.9% | 16,800 |
| 2024/10/09 | 2,781 | 2,781 | 2,700 | 2,750 | +13 | +0.5% | 32,500 |
| 2024/10/08 | 2,711 | 2,750 | 2,675 | 2,737 | +16 | +0.6% | 31,900 |
| 2024/10/07 | 2,746 | 2,755 | 2,717 | 2,721 | +22 | +0.8% | 11,300 |
| 2024/10/04 | 2,668 | 2,705 | 2,659 | 2,699 | +34 | +1.3% | 8,700 |
| 2024/10/03 | 2,684 | 2,700 | 2,650 | 2,665 | +33 | +1.3% | 12,200 |
| 2024/10/02 | 2,631 | 2,685 | 2,628 | 2,632 | -3 | -0.1% | 22,800 |
| 2024/10/01 | 2,625 | 2,645 | 2,606 | 2,635 | +22 | +0.8% | 32,800 |
| 2024/09/30 | 2,636 | 2,668 | 2,600 | 2,613 | -152 | -5.5% | 37,900 |
| 2024/09/27 | 2,745 | 2,765 | 2,707 | 2,765 | +20 | +0.7% | 36,200 |
| 2024/09/26 | 2,677 | 2,745 | 2,668 | 2,745 | +77 | +2.9% | 33,800 |
| 2024/09/25 | 2,687 | 2,706 | 2,654 | 2,668 | -36 | -1.3% | 21,000 |
| 2024/09/24 | 2,691 | 2,730 | 2,680 | 2,704 | +27 | +1% | 22,800 |
| 2024/09/20 | 2,679 | 2,708 | 2,651 | 2,677 | +21 | +0.8% | 21,300 |
| 2024/09/19 | 2,604 | 2,656 | 2,591 | 2,656 | +55 | +2.1% | 20,600 |
| 2024/09/18 | 2,655 | 2,655 | 2,578 | 2,601 | -4 | -0.2% | 24,300 |
| 2024/09/17 | 2,592 | 2,629 | 2,554 | 2,605 | +29 | +1.1% | 31,300 |
| 2024/09/13 | 2,549 | 2,612 | 2,542 | 2,576 | -11 | -0.4% | 28,600 |
| 2024/09/12 | 2,560 | 2,589 | 2,533 | 2,587 | +36 | +1.4% | 24,100 |
| 2024/09/11 | 2,605 | 2,630 | 2,515 | 2,551 | -84 | -3.2% | 44,900 |
| 2024/09/10 | 2,636 | 2,654 | 2,613 | 2,635 | -30 | -1.1% | 27,000 |
| 2024/09/09 | 2,574 | 2,665 | 2,574 | 2,665 | +3 | +0.1% | 24,200 |
1～
50
件表示中 / 3585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 | 288,700円 | +28.4% | +55.8% | 4.16% | 9.22倍 | 0.81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 |
| 銭高組 | 344,000円 | +0.4% | -53.9% | 2.91% | 12.97倍 | 0.27倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| ヤマウラ | 116,100円 | -0.0% | +1.2% | 1.29% | 7.53倍 | 1.02倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| ナカノフドー | 59,900円 | +2.4% | -19.2% | 2.67% | 10.29倍 | 0.49倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| ダイセキソリュ | 122,300円 | -26.5% | -20.1% | 1.14% | 16.14倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
