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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 3,580 | 3,620 | 3,455 | 3,580 | -45 | -1.2% | 55,000 |
| 2025/05/15 | 3,675 | 3,720 | 3,575 | 3,625 | -110 | -2.9% | 32,700 |
| 2025/05/14 | 3,710 | 3,760 | 3,645 | 3,735 | -25 | -0.7% | 38,000 |
| 2025/05/13 | 3,920 | 3,940 | 3,755 | 3,760 | -145 | -3.7% | 34,200 |
| 2025/05/12 | 3,915 | 4,045 | 3,900 | 3,905 | -5 | -0.1% | 47,700 |
| 2025/05/09 | 4,010 | 4,040 | 3,910 | 3,910 | -100 | -2.5% | 43,900 |
| 2025/05/08 | 3,960 | 4,045 | 3,905 | 4,010 | +45 | +1.1% | 73,500 |
| 2025/05/07 | 3,880 | 3,965 | 3,840 | 3,965 | +85 | +2.2% | 56,700 |
| 2025/05/02 | 3,745 | 3,935 | 3,745 | 3,880 | +150 | +4% | 73,700 |
| 2025/05/01 | 3,755 | 3,810 | 3,650 | 3,730 | -50 | -1.3% | 54,400 |
| 2025/04/30 | 3,650 | 3,795 | 3,510 | 3,780 | +75 | +2% | 106,600 |
| 2025/04/28 | 3,860 | 3,950 | 3,700 | 3,705 | -50 | -1.3% | 245,900 |
| 2025/04/25 | 3,700 | 3,775 | 3,680 | 3,755 | +105 | +2.9% | 29,000 |
| 2025/04/24 | 3,665 | 3,680 | 3,625 | 3,650 | ±0 | ±0% | 25,200 |
| 2025/04/23 | 3,560 | 3,650 | 3,555 | 3,650 | +150 | +4.3% | 35,100 |
| 2025/04/22 | 3,415 | 3,500 | 3,375 | 3,500 | +100 | +2.9% | 23,300 |
| 2025/04/21 | 3,440 | 3,585 | 3,390 | 3,400 | -90 | -2.6% | 38,200 |
| 2025/04/18 | 3,235 | 3,490 | 3,235 | 3,490 | +275 | +8.6% | 60,300 |
| 2025/04/17 | 3,240 | 3,250 | 3,200 | 3,215 | -25 | -0.8% | 6,500 |
| 2025/04/16 | 3,240 | 3,305 | 3,220 | 3,240 | ±0 | ±0% | 13,300 |
| 2025/04/15 | 3,325 | 3,325 | 3,240 | 3,240 | -60 | -1.8% | 16,500 |
| 2025/04/14 | 3,300 | 3,355 | 3,295 | 3,300 | +20 | +0.6% | 18,900 |
| 2025/04/11 | 3,080 | 3,285 | 3,080 | 3,280 | ±0 | ±0% | 17,600 |
| 2025/04/10 | 3,380 | 3,380 | 3,235 | 3,280 | +180 | +5.8% | 34,900 |
| 2025/04/09 | 3,035 | 3,125 | 2,995 | 3,100 | -5 | -0.2% | 32,500 |
| 2025/04/08 | 3,060 | 3,230 | 3,040 | 3,105 | +240 | +8.4% | 47,600 |
| 2025/04/07 | 2,780 | 2,968 | 2,723 | 2,865 | -325 | -10.2% | 34,000 |
| 2025/04/04 | 3,275 | 3,325 | 3,100 | 3,190 | -200 | -5.9% | 52,400 |
| 2025/04/03 | 3,425 | 3,485 | 3,340 | 3,390 | -170 | -4.8% | 28,700 |
| 2025/04/02 | 3,555 | 3,670 | 3,545 | 3,560 | +5 | +0.1% | 39,800 |
| 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 |
1～
50
件表示中 / 3700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 | 358,000円 | +3.5% | +4.9% | 4.19% | 9.25倍 | 0.91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 | 406,000円 | - | - | - | - | 0.30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 |
| トヨコー | 214,200円 | +48.2% | +113.7% | 0.00% | 60.61倍 | 14.33倍 |
|
- |
| ヤマウラ | 127,200円 | +8.6% | +19.0% | 2.04% | 7.67倍 | 1.03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 |
| 大成温 | 383,000円 | -3.7% | -19.6% | 4.54% | 12.87倍 | 0.84倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
市場注目の銘柄
チャート関連のコラム
