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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,730 | 1,741 | 1,726 | 1,730 | ±0 | ±0% | 11,100 |
| 2022/08/05 | 1,717 | 1,736 | 1,708 | 1,730 | +13 | +0.8% | 9,900 |
| 2022/08/04 | 1,752 | 1,752 | 1,717 | 1,717 | -14 | -0.8% | 6,600 |
| 2022/08/03 | 1,735 | 1,737 | 1,720 | 1,731 | -2 | -0.1% | 9,500 |
| 2022/08/02 | 1,758 | 1,758 | 1,733 | 1,733 | -15 | -0.9% | 12,100 |
| 2022/08/01 | 1,725 | 1,749 | 1,719 | 1,748 | +18 | +1% | 16,000 |
| 2022/07/29 | 1,758 | 1,758 | 1,725 | 1,730 | -28 | -1.6% | 15,200 |
| 2022/07/28 | 1,740 | 1,759 | 1,718 | 1,758 | +32 | +1.9% | 28,600 |
| 2022/07/27 | 1,721 | 1,734 | 1,707 | 1,726 | +6 | +0.3% | 21,700 |
| 2022/07/26 | 1,688 | 1,721 | 1,681 | 1,720 | +32 | +1.9% | 26,700 |
| 2022/07/25 | 1,718 | 1,718 | 1,659 | 1,688 | +24 | +1.4% | 18,300 |
| 2022/07/22 | 1,669 | 1,677 | 1,662 | 1,664 | -11 | -0.7% | 12,500 |
| 2022/07/21 | 1,640 | 1,675 | 1,640 | 1,675 | +25 | +1.5% | 12,900 |
| 2022/07/20 | 1,655 | 1,669 | 1,647 | 1,650 | +13 | +0.8% | 21,000 |
| 2022/07/19 | 1,640 | 1,647 | 1,633 | 1,637 | -3 | -0.2% | 11,100 |
| 2022/07/15 | 1,647 | 1,647 | 1,620 | 1,640 | +22 | +1.4% | 19,100 |
| 2022/07/14 | 1,623 | 1,662 | 1,611 | 1,618 | -22 | -1.3% | 21,800 |
| 2022/07/13 | 1,621 | 1,647 | 1,621 | 1,640 | +31 | +1.9% | 14,200 |
| 2022/07/12 | 1,667 | 1,667 | 1,609 | 1,609 | -34 | -2.1% | 18,200 |
| 2022/07/11 | 1,635 | 1,653 | 1,631 | 1,643 | +13 | +0.8% | 10,900 |
| 2022/07/08 | 1,666 | 1,673 | 1,630 | 1,630 | -30 | -1.8% | 18,000 |
| 2022/07/07 | 1,650 | 1,664 | 1,641 | 1,660 | +15 | +0.9% | 8,800 |
| 2022/07/06 | 1,656 | 1,656 | 1,634 | 1,645 | -11 | -0.7% | 10,300 |
| 2022/07/05 | 1,659 | 1,661 | 1,647 | 1,656 | -15 | -0.9% | 13,100 |
| 2022/07/04 | 1,671 | 1,671 | 1,654 | 1,671 | +28 | +1.7% | 12,900 |
| 2022/07/01 | 1,670 | 1,677 | 1,625 | 1,643 | -26 | -1.6% | 27,100 |
| 2022/06/30 | 1,686 | 1,708 | 1,666 | 1,669 | -15 | -0.9% | 12,900 |
| 2022/06/29 | 1,694 | 1,726 | 1,676 | 1,684 | -10 | -0.6% | 26,100 |
| 2022/06/28 | 1,667 | 1,694 | 1,667 | 1,694 | +35 | +2.1% | 7,500 |
| 2022/06/27 | 1,689 | 1,689 | 1,650 | 1,659 | +10 | +0.6% | 10,600 |
| 2022/06/24 | 1,664 | 1,665 | 1,645 | 1,649 | -15 | -0.9% | 5,100 |
| 2022/06/23 | 1,657 | 1,677 | 1,644 | 1,664 | +4 | +0.2% | 11,400 |
| 2022/06/22 | 1,677 | 1,677 | 1,654 | 1,660 | -11 | -0.7% | 14,600 |
| 2022/06/21 | 1,670 | 1,679 | 1,657 | 1,671 | +33 | +2% | 15,000 |
| 2022/06/20 | 1,678 | 1,678 | 1,620 | 1,638 | -49 | -2.9% | 14,800 |
| 2022/06/17 | 1,664 | 1,698 | 1,654 | 1,687 | -10 | -0.6% | 14,300 |
| 2022/06/16 | 1,707 | 1,727 | 1,687 | 1,697 | +2 | +0.1% | 15,100 |
| 2022/06/15 | 1,732 | 1,744 | 1,695 | 1,695 | -27 | -1.6% | 15,100 |
| 2022/06/14 | 1,699 | 1,723 | 1,695 | 1,722 | -9 | -0.5% | 20,400 |
| 2022/06/13 | 1,712 | 1,743 | 1,712 | 1,731 | -23 | -1.3% | 15,700 |
| 2022/06/10 | 1,750 | 1,769 | 1,730 | 1,754 | -13 | -0.7% | 23,200 |
| 2022/06/09 | 1,780 | 1,780 | 1,757 | 1,767 | -13 | -0.7% | 16,500 |
| 2022/06/08 | 1,792 | 1,792 | 1,764 | 1,780 | ±0 | ±0% | 24,800 |
| 2022/06/07 | 1,784 | 1,800 | 1,775 | 1,780 | -4 | -0.2% | 16,500 |
| 2022/06/06 | 1,760 | 1,793 | 1,756 | 1,784 | +11 | +0.6% | 14,400 |
| 2022/06/03 | 1,800 | 1,825 | 1,773 | 1,773 | -10 | -0.6% | 31,000 |
| 2022/06/02 | 1,727 | 1,785 | 1,722 | 1,783 | +56 | +3.2% | 37,700 |
| 2022/06/01 | 1,683 | 1,728 | 1,677 | 1,727 | +41 | +2.4% | 30,400 |
| 2022/05/31 | 1,670 | 1,709 | 1,669 | 1,686 | -1 | -0.1% | 30,100 |
| 2022/05/30 | 1,694 | 1,705 | 1,674 | 1,687 | -10 | -0.6% | 28,500 |
651～
700
件表示中 / 3673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 | 319,000円 | +28.4% | +55.8% | 3.76% | 10.18倍 | 0.90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 |
| 松井建 | 84,200円 | +2.1% | +225.9% | 3.56% | 14.26倍 | 0.51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 | 71,600円 | +13.5% | +17.6% | 4.89% | 11.05倍 | 2.17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 |
| ヤマウラ | 112,900円 | -0.0% | +1.2% | 1.33% | 7.32倍 | 1.00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 |
| 北野建 | 373,500円 | +1.2% | -31.0% | 2.68% | 9.45倍 | 0.51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
