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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,695 | 3,760 | 3,515 | 3,555 | -135 | -3.7% | 44,600 |
| 2025/03/31 | 3,650 | 3,705 | 3,560 | 3,690 | -55 | -1.5% | 40,300 |
| 2025/03/28 | 3,730 | 3,800 | 3,695 | 3,745 | -115 | -3% | 24,600 |
| 2025/03/27 | 3,745 | 3,875 | 3,710 | 3,860 | +55 | +1.4% | 61,700 |
| 2025/03/26 | 3,795 | 3,855 | 3,760 | 3,805 | +10 | +0.3% | 29,700 |
| 2025/03/25 | 3,825 | 3,865 | 3,765 | 3,795 | -30 | -0.8% | 26,000 |
| 2025/03/24 | 3,860 | 3,940 | 3,810 | 3,825 | -10 | -0.3% | 33,700 |
| 2025/03/21 | 3,915 | 3,975 | 3,750 | 3,835 | -80 | -2% | 48,100 |
| 2025/03/19 | 3,830 | 3,965 | 3,830 | 3,915 | +70 | +1.8% | 30,100 |
| 2025/03/18 | 3,830 | 3,850 | 3,780 | 3,845 | +50 | +1.3% | 21,600 |
| 2025/03/17 | 3,775 | 3,840 | 3,775 | 3,795 | +20 | +0.5% | 10,400 |
| 2025/03/14 | 3,755 | 3,835 | 3,740 | 3,775 | -5 | -0.1% | 22,000 |
| 2025/03/13 | 3,770 | 3,790 | 3,710 | 3,780 | +30 | +0.8% | 26,600 |
| 2025/03/12 | 3,665 | 3,755 | 3,655 | 3,750 | +120 | +3.3% | 19,200 |
| 2025/03/11 | 3,680 | 3,735 | 3,520 | 3,630 | -100 | -2.7% | 43,900 |
| 2025/03/10 | 3,780 | 3,805 | 3,725 | 3,730 | ±0 | ±0% | 11,800 |
| 2025/03/07 | 3,770 | 3,815 | 3,715 | 3,730 | -80 | -2.1% | 24,700 |
| 2025/03/06 | 3,845 | 3,850 | 3,770 | 3,810 | ±0 | ±0% | 30,600 |
| 2025/03/05 | 3,785 | 3,855 | 3,745 | 3,810 | +80 | +2.1% | 41,700 |
| 2025/03/04 | 3,715 | 3,740 | 3,620 | 3,730 | +10 | +0.3% | 24,700 |
| 2025/03/03 | 3,770 | 3,815 | 3,655 | 3,720 | +20 | +0.5% | 32,600 |
| 2025/02/28 | 3,780 | 3,795 | 3,680 | 3,700 | -25 | -0.7% | 33,000 |
| 2025/02/27 | 3,770 | 3,800 | 3,685 | 3,725 | +10 | +0.3% | 46,400 |
| 2025/02/26 | 3,620 | 3,720 | 3,575 | 3,715 | +95 | +2.6% | 35,400 |
| 2025/02/25 | 3,600 | 3,750 | 3,565 | 3,620 | +10 | +0.3% | 34,100 |
| 2025/02/21 | 3,690 | 3,690 | 3,505 | 3,610 | -85 | -2.3% | 56,300 |
| 2025/02/20 | 3,595 | 3,720 | 3,555 | 3,695 | +120 | +3.4% | 47,300 |
| 2025/02/19 | 3,415 | 3,660 | 3,415 | 3,575 | +155 | +4.5% | 34,800 |
| 2025/02/18 | 3,405 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 12,000 |
| 2025/02/17 | 3,480 | 3,500 | 3,405 | 3,420 | -75 | -2.1% | 11,300 |
| 2025/02/14 | 3,565 | 3,565 | 3,495 | 3,495 | -55 | -1.5% | 10,500 |
| 2025/02/13 | 3,565 | 3,590 | 3,525 | 3,550 | +10 | +0.3% | 13,700 |
| 2025/02/12 | 3,510 | 3,560 | 3,490 | 3,540 | +70 | +2% | 16,300 |
| 2025/02/10 | 3,500 | 3,520 | 3,460 | 3,470 | -30 | -0.9% | 21,800 |
| 2025/02/07 | 3,415 | 3,590 | 3,380 | 3,500 | +90 | +2.6% | 32,500 |
| 2025/02/06 | 3,350 | 3,455 | 3,350 | 3,410 | +85 | +2.6% | 18,000 |
| 2025/02/05 | 3,260 | 3,395 | 3,215 | 3,325 | +105 | +3.3% | 27,600 |
| 2025/02/04 | 3,305 | 3,350 | 3,220 | 3,220 | -45 | -1.4% | 39,300 |
| 2025/02/03 | 3,300 | 3,330 | 3,205 | 3,265 | -90 | -2.7% | 31,700 |
| 2025/01/31 | 3,515 | 3,560 | 3,250 | 3,355 | -160 | -4.6% | 56,300 |
| 2025/01/30 | 3,500 | 3,565 | 3,465 | 3,515 | +10 | +0.3% | 24,800 |
| 2025/01/29 | 3,480 | 3,525 | 3,470 | 3,505 | +30 | +0.9% | 13,600 |
| 2025/01/28 | 3,410 | 3,475 | 3,395 | 3,475 | +30 | +0.9% | 16,100 |
| 2025/01/27 | 3,460 | 3,475 | 3,415 | 3,445 | +25 | +0.7% | 15,100 |
| 2025/01/24 | 3,385 | 3,445 | 3,365 | 3,420 | +15 | +0.4% | 11,200 |
| 2025/01/23 | 3,415 | 3,460 | 3,380 | 3,405 | -10 | -0.3% | 14,200 |
| 2025/01/22 | 3,355 | 3,415 | 3,350 | 3,415 | +65 | +1.9% | 14,200 |
| 2025/01/21 | 3,330 | 3,365 | 3,320 | 3,350 | +30 | +0.9% | 6,500 |
| 2025/01/20 | 3,270 | 3,375 | 3,265 | 3,320 | +80 | +2.5% | 11,200 |
| 2025/01/17 | 3,240 | 3,270 | 3,215 | 3,240 | -20 | -0.6% | 10,300 |
1～
50
件表示中 / 3670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 | 362,000円 | +28.4% | +55.8% | 3.31% | 11.56倍 | 1.02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 | 166,000円 | - | - | 5.42% | 10.26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 |
| 銭高組 | 381,000円 | -0.7% | -33.8% | 2.62% | 12.40倍 | 0.29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 |
| 松井建 | 90,000円 | +2.1% | +225.9% | 3.33% | 15.24倍 | 0.55倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 日本アクア | 76,100円 | +13.5% | +17.6% | 4.60% | 11.75倍 | 2.31倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
市場注目の銘柄
チャート関連のコラム
