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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,725 | 1,725 | 1,670 | 1,697 | -6 | -0.4% | 27,600 |
| 2022/05/26 | 1,718 | 1,730 | 1,696 | 1,703 | -15 | -0.9% | 32,800 |
| 2022/05/25 | 1,725 | 1,727 | 1,683 | 1,718 | +7 | +0.4% | 47,900 |
| 2022/05/24 | 1,675 | 1,715 | 1,656 | 1,711 | +36 | +2.1% | 41,600 |
| 2022/05/23 | 1,680 | 1,689 | 1,656 | 1,675 | +1 | +0.1% | 35,400 |
| 2022/05/20 | 1,637 | 1,674 | 1,636 | 1,674 | +39 | +2.4% | 44,400 |
| 2022/05/19 | 1,610 | 1,644 | 1,591 | 1,635 | -9 | -0.5% | 32,200 |
| 2022/05/18 | 1,573 | 1,645 | 1,573 | 1,644 | +72 | +4.6% | 80,000 |
| 2022/05/17 | 1,506 | 1,579 | 1,495 | 1,572 | +67 | +4.5% | 48,200 |
| 2022/05/16 | 1,527 | 1,530 | 1,481 | 1,505 | +1 | +0.1% | 49,600 |
| 2022/05/13 | 1,438 | 1,540 | 1,438 | 1,504 | +66 | +4.6% | 41,800 |
| 2022/05/12 | 1,450 | 1,463 | 1,437 | 1,438 | -21 | -1.4% | 17,800 |
| 2022/05/11 | 1,471 | 1,473 | 1,459 | 1,459 | -18 | -1.2% | 17,600 |
| 2022/05/10 | 1,485 | 1,485 | 1,458 | 1,477 | -13 | -0.9% | 27,300 |
| 2022/05/09 | 1,489 | 1,498 | 1,474 | 1,490 | +16 | +1.1% | 17,900 |
| 2022/05/06 | 1,466 | 1,489 | 1,460 | 1,474 | +8 | +0.5% | 27,400 |
| 2022/05/02 | 1,475 | 1,486 | 1,463 | 1,466 | -12 | -0.8% | 19,500 |
| 2022/04/28 | 1,459 | 1,478 | 1,445 | 1,478 | +41 | +2.9% | 27,700 |
| 2022/04/27 | 1,430 | 1,448 | 1,423 | 1,437 | -8 | -0.6% | 35,800 |
| 2022/04/26 | 1,461 | 1,469 | 1,436 | 1,445 | -10 | -0.7% | 32,500 |
| 2022/04/25 | 1,491 | 1,499 | 1,450 | 1,455 | -64 | -4.2% | 65,700 |
| 2022/04/22 | 1,478 | 1,547 | 1,462 | 1,519 | +30 | +2% | 121,100 |
| 2022/04/21 | 1,473 | 1,492 | 1,473 | 1,489 | +16 | +1.1% | 21,100 |
| 2022/04/20 | 1,481 | 1,494 | 1,470 | 1,473 | -5 | -0.3% | 21,400 |
| 2022/04/19 | 1,461 | 1,478 | 1,450 | 1,478 | +19 | +1.3% | 17,400 |
| 2022/04/18 | 1,470 | 1,475 | 1,446 | 1,459 | -16 | -1.1% | 19,600 |
| 2022/04/15 | 1,494 | 1,498 | 1,474 | 1,475 | -22 | -1.5% | 15,600 |
| 2022/04/14 | 1,504 | 1,504 | 1,486 | 1,497 | +19 | +1.3% | 20,100 |
| 2022/04/13 | 1,481 | 1,486 | 1,470 | 1,478 | +9 | +0.6% | 18,100 |
| 2022/04/12 | 1,471 | 1,486 | 1,461 | 1,469 | -16 | -1.1% | 38,600 |
| 2022/04/11 | 1,500 | 1,503 | 1,467 | 1,485 | -14 | -0.9% | 54,300 |
| 2022/04/08 | 1,534 | 1,534 | 1,494 | 1,499 | -32 | -2.1% | 47,500 |
| 2022/04/07 | 1,515 | 1,531 | 1,506 | 1,531 | +9 | +0.6% | 36,100 |
| 2022/04/06 | 1,527 | 1,539 | 1,518 | 1,522 | -16 | -1% | 27,100 |
| 2022/04/05 | 1,558 | 1,559 | 1,536 | 1,538 | -12 | -0.8% | 16,700 |
| 2022/04/04 | 1,582 | 1,582 | 1,550 | 1,550 | -20 | -1.3% | 22,300 |
| 2022/04/01 | 1,591 | 1,600 | 1,563 | 1,570 | -35 | -2.2% | 26,100 |
| 2022/03/31 | 1,626 | 1,626 | 1,603 | 1,605 | -23 | -1.4% | 13,700 |
| 2022/03/30 | 1,610 | 1,629 | 1,597 | 1,628 | -51 | -3% | 27,600 |
| 2022/03/29 | 1,686 | 1,686 | 1,650 | 1,679 | +14 | +0.8% | 26,200 |
| 2022/03/28 | 1,677 | 1,686 | 1,658 | 1,665 | +2 | +0.1% | 19,400 |
| 2022/03/25 | 1,640 | 1,687 | 1,626 | 1,663 | +34 | +2.1% | 48,500 |
| 2022/03/24 | 1,661 | 1,661 | 1,626 | 1,629 | -33 | -2% | 31,000 |
| 2022/03/23 | 1,622 | 1,670 | 1,622 | 1,662 | +48 | +3% | 50,400 |
| 2022/03/22 | 1,599 | 1,620 | 1,597 | 1,614 | +17 | +1.1% | 27,400 |
| 2022/03/18 | 1,585 | 1,597 | 1,570 | 1,597 | +3 | +0.2% | 21,600 |
| 2022/03/17 | 1,591 | 1,606 | 1,580 | 1,594 | +9 | +0.6% | 17,300 |
| 2022/03/16 | 1,580 | 1,588 | 1,570 | 1,585 | +5 | +0.3% | 15,900 |
| 2022/03/15 | 1,569 | 1,584 | 1,569 | 1,580 | -11 | -0.7% | 14,400 |
| 2022/03/14 | 1,584 | 1,613 | 1,581 | 1,591 | -7 | -0.4% | 20,000 |
701～
750
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
