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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,180 | 3,255 | 3,150 | 3,255 | +65 | +2% | 27,400 |
| 2024/05/16 | 3,205 | 3,205 | 3,125 | 3,190 | +45 | +1.4% | 22,700 |
| 2024/05/15 | 3,160 | 3,210 | 3,140 | 3,145 | -10 | -0.3% | 19,300 |
| 2024/05/14 | 3,280 | 3,280 | 3,155 | 3,155 | -130 | -4% | 36,300 |
| 2024/05/13 | 3,375 | 3,375 | 3,285 | 3,285 | -90 | -2.7% | 25,400 |
| 2024/05/10 | 3,325 | 3,420 | 3,325 | 3,375 | +85 | +2.6% | 53,100 |
| 2024/05/09 | 3,400 | 3,410 | 3,270 | 3,290 | -110 | -3.2% | 69,700 |
| 2024/05/08 | 3,475 | 3,500 | 3,355 | 3,400 | -65 | -1.9% | 63,200 |
| 2024/05/07 | 3,535 | 3,545 | 3,430 | 3,465 | +25 | +0.7% | 94,300 |
| 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 |
1～
50
件表示中 / 3457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 | 325,500円 | +28.4% | +55.8% | 3.07% | 10.39倍 | 0.87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 |
| テスＨＤ | 39,300円 | -12.8% | -29.3% | 4.07% | 11.54倍 | 0.66倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| ヤマウラ | 131,000円 | -0.0% | +1.2% | 0.76% | 8.49倍 | 1.21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 |
| 松井建 | 81,700円 | +2.1% | +225.9% | 3.67% | 13.90倍 | 0.50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 |
| 北野建 | 361,000円 | +1.2% | -31.0% | 2.77% | 8.62倍 | 0.48倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
市場注目の銘柄
チャート関連のコラム
