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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,320 | 3,475 | 3,300 | 3,440 | +120 | +3.6% | 87,100 |
| 2024/05/01 | 3,320 | 3,390 | 3,275 | 3,320 | -30 | -0.9% | 145,400 |
| 2024/04/30 | 2,978 | 3,400 | 2,907 | 3,350 | +417 | +14.2% | 313,100 |
| 2024/04/26 | 2,870 | 2,969 | 2,790 | 2,933 | +49 | +1.7% | 62,300 |
| 2024/04/25 | 2,748 | 2,923 | 2,722 | 2,884 | +119 | +4.3% | 110,100 |
| 2024/04/24 | 2,747 | 2,775 | 2,740 | 2,765 | +48 | +1.8% | 23,100 |
| 2024/04/23 | 2,755 | 2,766 | 2,710 | 2,717 | -39 | -1.4% | 22,600 |
| 2024/04/22 | 2,749 | 2,780 | 2,730 | 2,756 | -6 | -0.2% | 27,800 |
| 2024/04/19 | 2,815 | 2,825 | 2,723 | 2,762 | -67 | -2.4% | 31,100 |
| 2024/04/18 | 2,790 | 2,845 | 2,771 | 2,829 | +31 | +1.1% | 11,400 |
| 2024/04/17 | 2,839 | 2,844 | 2,764 | 2,798 | -14 | -0.5% | 20,100 |
| 2024/04/16 | 2,901 | 2,907 | 2,803 | 2,812 | -118 | -4% | 22,400 |
| 2024/04/15 | 2,935 | 2,946 | 2,920 | 2,930 | -33 | -1.1% | 10,800 |
| 2024/04/12 | 2,951 | 2,966 | 2,908 | 2,963 | +12 | +0.4% | 22,700 |
| 2024/04/11 | 2,957 | 2,990 | 2,921 | 2,951 | -49 | -1.6% | 13,100 |
| 2024/04/10 | 3,040 | 3,075 | 3,000 | 3,000 | -25 | -0.8% | 22,700 |
| 2024/04/09 | 2,970 | 3,035 | 2,962 | 3,025 | +67 | +2.3% | 37,300 |
| 2024/04/08 | 2,903 | 2,959 | 2,903 | 2,958 | +74 | +2.6% | 22,100 |
| 2024/04/05 | 2,860 | 2,893 | 2,817 | 2,884 | -20 | -0.7% | 28,400 |
| 2024/04/04 | 2,902 | 2,920 | 2,851 | 2,904 | +83 | +2.9% | 50,500 |
| 2024/04/03 | 2,880 | 2,899 | 2,780 | 2,821 | -100 | -3.4% | 64,200 |
| 2024/04/02 | 2,997 | 2,997 | 2,900 | 2,921 | -39 | -1.3% | 32,900 |
| 2024/04/01 | 3,115 | 3,115 | 2,960 | 2,960 | -155 | -5% | 57,100 |
| 2024/03/29 | 3,060 | 3,120 | 3,040 | 3,115 | +60 | +2% | 30,300 |
| 2024/03/28 | 3,075 | 3,110 | 3,035 | 3,055 | -90 | -2.9% | 25,600 |
| 2024/03/27 | 3,150 | 3,180 | 3,125 | 3,145 | +15 | +0.5% | 32,200 |
| 2024/03/26 | 3,120 | 3,145 | 3,095 | 3,130 | +25 | +0.8% | 33,700 |
| 2024/03/25 | 3,125 | 3,170 | 3,100 | 3,105 | -20 | -0.6% | 24,400 |
| 2024/03/22 | 3,190 | 3,190 | 3,110 | 3,125 | -35 | -1.1% | 32,800 |
| 2024/03/21 | 3,075 | 3,180 | 3,075 | 3,160 | +155 | +5.2% | 52,100 |
| 2024/03/19 | 2,970 | 3,005 | 2,936 | 3,005 | +35 | +1.2% | 32,100 |
| 2024/03/18 | 2,959 | 2,983 | 2,921 | 2,970 | +55 | +1.9% | 31,800 |
| 2024/03/15 | 2,902 | 2,931 | 2,882 | 2,915 | -6 | -0.2% | 18,200 |
| 2024/03/14 | 2,960 | 2,960 | 2,894 | 2,921 | -26 | -0.9% | 25,600 |
| 2024/03/13 | 2,984 | 3,035 | 2,947 | 2,947 | -8 | -0.3% | 25,500 |
| 2024/03/12 | 2,881 | 2,955 | 2,857 | 2,955 | +25 | +0.9% | 25,200 |
| 2024/03/11 | 3,010 | 3,020 | 2,892 | 2,930 | -145 | -4.7% | 87,900 |
| 2024/03/08 | 2,943 | 3,085 | 2,935 | 3,075 | +138 | +4.7% | 76,000 |
| 2024/03/07 | 2,986 | 2,996 | 2,926 | 2,937 | -43 | -1.4% | 43,200 |
| 2024/03/06 | 2,938 | 3,000 | 2,919 | 2,980 | -8 | -0.3% | 37,200 |
| 2024/03/05 | 2,933 | 2,990 | 2,901 | 2,988 | +51 | +1.7% | 43,800 |
| 2024/03/04 | 2,835 | 2,970 | 2,813 | 2,937 | +139 | +5% | 81,700 |
| 2024/03/01 | 2,849 | 2,849 | 2,795 | 2,798 | -28 | -1% | 22,300 |
| 2024/02/29 | 2,877 | 2,894 | 2,805 | 2,826 | -43 | -1.5% | 34,000 |
| 2024/02/28 | 2,860 | 2,894 | 2,832 | 2,869 | -2 | -0.1% | 37,200 |
| 2024/02/27 | 2,821 | 2,883 | 2,808 | 2,871 | +63 | +2.2% | 35,100 |
| 2024/02/26 | 2,827 | 2,860 | 2,808 | 2,808 | +28 | +1% | 20,100 |
| 2024/02/22 | 2,793 | 2,818 | 2,759 | 2,780 | +37 | +1.3% | 36,400 |
| 2024/02/21 | 2,783 | 2,783 | 2,721 | 2,743 | -83 | -2.9% | 25,800 |
| 2024/02/20 | 2,829 | 2,847 | 2,797 | 2,826 | -3 | -0.1% | 20,100 |
1～
50
件表示中 / 3448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 | 344,000円 | +28.4% | +55.8% | 2.91% | 11.12倍 | 0.93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 |
| 巴コーポ | 71,900円 | -11.1% | -16.5% | 2.23% | 11.16倍 | 0.62倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| ヤマト | 101,500円 | +11.7% | +9.3% | 2.66% | 12.80倍 | 0.73倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 飛島建 | 138,400円 | +8.0% | +16.9% | 4.34% | 9.81倍 | 0.58倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
| 松井建 | 84,400円 | +11.7% | -29.7% | 3.08% | 15.33倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
