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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,577 | 1,603 | 1,577 | 1,598 | +13 | +0.8% | 33,300 |
| 2022/03/10 | 1,561 | 1,589 | 1,561 | 1,585 | +59 | +3.9% | 31,400 |
| 2022/03/09 | 1,512 | 1,547 | 1,512 | 1,526 | +6 | +0.4% | 28,200 |
| 2022/03/08 | 1,529 | 1,547 | 1,512 | 1,520 | -24 | -1.6% | 33,600 |
| 2022/03/07 | 1,551 | 1,557 | 1,522 | 1,544 | -13 | -0.8% | 28,800 |
| 2022/03/04 | 1,574 | 1,575 | 1,547 | 1,557 | -17 | -1.1% | 21,400 |
| 2022/03/03 | 1,589 | 1,589 | 1,570 | 1,574 | +6 | +0.4% | 13,200 |
| 2022/03/02 | 1,568 | 1,579 | 1,564 | 1,568 | -14 | -0.9% | 17,200 |
| 2022/03/01 | 1,587 | 1,593 | 1,573 | 1,582 | +6 | +0.4% | 11,900 |
| 2022/02/28 | 1,588 | 1,600 | 1,564 | 1,576 | +5 | +0.3% | 57,300 |
| 2022/02/25 | 1,560 | 1,579 | 1,558 | 1,571 | +14 | +0.9% | 16,500 |
| 2022/02/24 | 1,562 | 1,562 | 1,532 | 1,557 | -8 | -0.5% | 21,000 |
| 2022/02/22 | 1,569 | 1,576 | 1,541 | 1,565 | -16 | -1% | 52,400 |
| 2022/02/21 | 1,561 | 1,590 | 1,551 | 1,581 | +16 | +1% | 20,000 |
| 2022/02/18 | 1,568 | 1,568 | 1,543 | 1,565 | -8 | -0.5% | 29,000 |
| 2022/02/17 | 1,581 | 1,586 | 1,566 | 1,573 | -8 | -0.5% | 15,200 |
| 2022/02/16 | 1,578 | 1,588 | 1,567 | 1,581 | +21 | +1.3% | 21,100 |
| 2022/02/15 | 1,584 | 1,584 | 1,554 | 1,560 | -6 | -0.4% | 25,400 |
| 2022/02/14 | 1,606 | 1,606 | 1,546 | 1,566 | -63 | -3.9% | 54,700 |
| 2022/02/10 | 1,630 | 1,646 | 1,621 | 1,629 | +3 | +0.2% | 45,000 |
| 2022/02/09 | 1,624 | 1,626 | 1,607 | 1,626 | +20 | +1.2% | 9,100 |
| 2022/02/08 | 1,610 | 1,619 | 1,605 | 1,606 | -3 | -0.2% | 9,300 |
| 2022/02/07 | 1,630 | 1,630 | 1,602 | 1,609 | -21 | -1.3% | 14,600 |
| 2022/02/04 | 1,637 | 1,637 | 1,610 | 1,630 | -8 | -0.5% | 12,900 |
| 2022/02/03 | 1,632 | 1,639 | 1,616 | 1,638 | +14 | +0.9% | 16,300 |
| 2022/02/02 | 1,598 | 1,630 | 1,598 | 1,624 | +26 | +1.6% | 16,900 |
| 2022/02/01 | 1,606 | 1,626 | 1,595 | 1,598 | -8 | -0.5% | 16,900 |
| 2022/01/31 | 1,597 | 1,623 | 1,596 | 1,606 | +9 | +0.6% | 10,900 |
| 2022/01/28 | 1,582 | 1,600 | 1,568 | 1,597 | +29 | +1.8% | 20,000 |
| 2022/01/27 | 1,609 | 1,613 | 1,565 | 1,568 | -34 | -2.1% | 32,100 |
| 2022/01/26 | 1,624 | 1,633 | 1,602 | 1,602 | -21 | -1.3% | 16,600 |
| 2022/01/25 | 1,638 | 1,638 | 1,609 | 1,623 | -1 | -0.1% | 15,400 |
| 2022/01/24 | 1,648 | 1,648 | 1,610 | 1,624 | -25 | -1.5% | 24,300 |
| 2022/01/21 | 1,590 | 1,670 | 1,578 | 1,649 | +59 | +3.7% | 114,100 |
| 2022/01/20 | 1,565 | 1,604 | 1,565 | 1,590 | +10 | +0.6% | 14,600 |
| 2022/01/19 | 1,616 | 1,620 | 1,580 | 1,580 | -36 | -2.2% | 31,600 |
| 2022/01/18 | 1,623 | 1,637 | 1,613 | 1,616 | -15 | -0.9% | 26,100 |
| 2022/01/17 | 1,632 | 1,655 | 1,630 | 1,631 | ±0 | ±0% | 18,600 |
| 2022/01/14 | 1,639 | 1,639 | 1,621 | 1,631 | -9 | -0.5% | 18,500 |
| 2022/01/13 | 1,610 | 1,648 | 1,610 | 1,640 | -3 | -0.2% | 18,900 |
| 2022/01/12 | 1,638 | 1,650 | 1,633 | 1,643 | +14 | +0.9% | 18,000 |
| 2022/01/11 | 1,609 | 1,634 | 1,605 | 1,629 | +20 | +1.2% | 19,700 |
| 2022/01/07 | 1,626 | 1,635 | 1,602 | 1,609 | -22 | -1.3% | 20,500 |
| 2022/01/06 | 1,660 | 1,660 | 1,630 | 1,631 | -37 | -2.2% | 18,000 |
| 2022/01/05 | 1,655 | 1,669 | 1,649 | 1,668 | +28 | +1.7% | 16,600 |
| 2022/01/04 | 1,662 | 1,662 | 1,626 | 1,640 | +14 | +0.9% | 21,400 |
| 2021/12/30 | 1,624 | 1,635 | 1,612 | 1,626 | -2 | -0.1% | 9,700 |
| 2021/12/29 | 1,581 | 1,628 | 1,579 | 1,628 | +60 | +3.8% | 12,900 |
| 2021/12/28 | 1,578 | 1,584 | 1,553 | 1,568 | -2 | -0.1% | 27,100 |
| 2021/12/27 | 1,570 | 1,579 | 1,560 | 1,570 | +7 | +0.4% | 22,800 |
751～
800
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
