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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/29 | 3,530 | 3,530 | 3,425 | 3,445 | -85 | -2.4% | 59,800 |
| 2025/07/28 | 3,565 | 3,575 | 3,505 | 3,530 | +30 | +0.9% | 49,500 |
| 2025/07/25 | 3,460 | 3,630 | 3,375 | 3,500 | +65 | +1.9% | 183,800 |
| 2025/07/24 | 3,395 | 3,440 | 3,395 | 3,435 | +40 | +1.2% | 51,300 |
| 2025/07/23 | 3,395 | 3,405 | 3,355 | 3,395 | +70 | +2.1% | 45,500 |
| 2025/07/22 | 3,340 | 3,390 | 3,280 | 3,325 | -20 | -0.6% | 39,200 |
| 2025/07/18 | 3,415 | 3,425 | 3,345 | 3,345 | -45 | -1.3% | 20,100 |
| 2025/07/17 | 3,395 | 3,400 | 3,360 | 3,390 | -35 | -1% | 14,700 |
| 2025/07/16 | 3,425 | 3,455 | 3,400 | 3,425 | +5 | +0.1% | 16,700 |
| 2025/07/15 | 3,425 | 3,500 | 3,420 | 3,420 | -15 | -0.4% | 26,000 |
| 2025/07/14 | 3,440 | 3,460 | 3,405 | 3,435 | +25 | +0.7% | 23,500 |
| 2025/07/11 | 3,380 | 3,440 | 3,360 | 3,410 | +70 | +2.1% | 25,200 |
| 2025/07/10 | 3,340 | 3,395 | 3,320 | 3,340 | +35 | +1.1% | 42,300 |
| 2025/07/09 | 3,250 | 3,325 | 3,250 | 3,305 | +55 | +1.7% | 18,000 |
| 2025/07/08 | 3,255 | 3,270 | 3,245 | 3,250 | -5 | -0.2% | 23,500 |
| 2025/07/07 | 3,330 | 3,340 | 3,255 | 3,255 | -80 | -2.4% | 17,800 |
| 2025/07/04 | 3,365 | 3,370 | 3,325 | 3,335 | -35 | -1% | 15,500 |
| 2025/07/03 | 3,340 | 3,390 | 3,315 | 3,370 | +10 | +0.3% | 18,400 |
| 2025/07/02 | 3,370 | 3,405 | 3,355 | 3,360 | -40 | -1.2% | 14,100 |
| 2025/07/01 | 3,410 | 3,445 | 3,375 | 3,400 | -60 | -1.7% | 18,000 |
| 2025/06/30 | 3,495 | 3,510 | 3,450 | 3,460 | -30 | -0.9% | 23,600 |
| 2025/06/27 | 3,505 | 3,530 | 3,430 | 3,490 | ±0 | ±0% | 53,400 |
| 2025/06/26 | 3,360 | 3,505 | 3,360 | 3,490 | +135 | +4% | 49,200 |
| 2025/06/25 | 3,255 | 3,380 | 3,245 | 3,355 | +105 | +3.2% | 54,300 |
| 2025/06/24 | 3,280 | 3,300 | 3,225 | 3,250 | ±0 | ±0% | 24,900 |
| 2025/06/23 | 3,225 | 3,265 | 3,210 | 3,250 | +40 | +1.2% | 30,800 |
| 2025/06/20 | 3,285 | 3,285 | 3,210 | 3,210 | -75 | -2.3% | 25,600 |
| 2025/06/19 | 3,345 | 3,355 | 3,285 | 3,285 | -60 | -1.8% | 19,500 |
| 2025/06/18 | 3,375 | 3,410 | 3,340 | 3,345 | -25 | -0.7% | 19,700 |
| 2025/06/17 | 3,335 | 3,375 | 3,320 | 3,370 | +35 | +1% | 27,200 |
| 2025/06/16 | 3,355 | 3,380 | 3,330 | 3,335 | ±0 | ±0% | 22,200 |
| 2025/06/13 | 3,385 | 3,385 | 3,310 | 3,335 | -60 | -1.8% | 35,000 |
| 2025/06/12 | 3,400 | 3,415 | 3,395 | 3,395 | -10 | -0.3% | 13,000 |
1～
50
件表示中 / 3768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 | 405,500円 | +3.5% | +4.9% | 3.70% | 10.48倍 | 1.04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 |
| 大本組 | 136,100円 | +18.4% | +6.6% | 2.79% | 24.72倍 | 0.53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 |
| オーテック | 185,800円 | -1.4% | -19.5% | 3.12% | 12.80倍 | 1.29倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 日本アクア | 87,000円 | +13.5% | +17.6% | 4.02% | 13.43倍 | 2.72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 |
| 三晃金 | 763,000円 | +1.4% | -8.2% | 4.52% | 11.06倍 | 1.09倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
市場注目の銘柄
チャート関連のコラム
