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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,683 | 2,723 | 2,621 | 2,662 | -13 | -0.5% | 29,200 |
| 2024/09/05 | 2,650 | 2,735 | 2,629 | 2,675 | +7 | +0.3% | 28,400 |
| 2024/09/04 | 2,758 | 2,758 | 2,660 | 2,668 | -149 | -5.3% | 41,800 |
| 2024/09/03 | 2,804 | 2,830 | 2,804 | 2,817 | +37 | +1.3% | 11,100 |
| 2024/09/02 | 2,805 | 2,810 | 2,770 | 2,780 | -9 | -0.3% | 10,600 |
| 2024/08/30 | 2,730 | 2,800 | 2,716 | 2,789 | +46 | +1.7% | 16,200 |
| 2024/08/29 | 2,755 | 2,790 | 2,730 | 2,743 | -38 | -1.4% | 15,800 |
| 2024/08/28 | 2,771 | 2,788 | 2,737 | 2,781 | -21 | -0.7% | 21,700 |
| 2024/08/27 | 2,757 | 2,815 | 2,742 | 2,802 | +50 | +1.8% | 17,500 |
| 2024/08/26 | 2,799 | 2,799 | 2,723 | 2,752 | -5 | -0.2% | 18,100 |
| 2024/08/23 | 2,751 | 2,781 | 2,735 | 2,757 | +23 | +0.8% | 11,900 |
| 2024/08/22 | 2,753 | 2,761 | 2,706 | 2,734 | -26 | -0.9% | 21,100 |
| 2024/08/21 | 2,779 | 2,797 | 2,751 | 2,760 | -39 | -1.4% | 18,000 |
| 2024/08/20 | 2,804 | 2,825 | 2,787 | 2,799 | +45 | +1.6% | 22,300 |
| 2024/08/19 | 2,840 | 2,849 | 2,738 | 2,754 | -104 | -3.6% | 43,900 |
| 2024/08/16 | 2,818 | 2,861 | 2,800 | 2,858 | +108 | +3.9% | 30,000 |
| 2024/08/15 | 2,751 | 2,798 | 2,732 | 2,750 | -5 | -0.2% | 29,900 |
| 2024/08/14 | 2,693 | 2,798 | 2,660 | 2,755 | +84 | +3.1% | 40,900 |
| 2024/08/13 | 2,616 | 2,716 | 2,616 | 2,671 | +55 | +2.1% | 47,200 |
| 2024/08/09 | 2,578 | 2,646 | 2,563 | 2,616 | +106 | +4.2% | 39,200 |
| 2024/08/08 | 2,522 | 2,605 | 2,484 | 2,510 | -12 | -0.5% | 32,200 |
| 2024/08/07 | 2,469 | 2,618 | 2,459 | 2,522 | +22 | +0.9% | 33,700 |
| 2024/08/06 | 2,463 | 2,603 | 2,450 | 2,500 | +223 | +9.8% | 50,500 |
| 2024/08/05 | 2,540 | 2,540 | 2,183 | 2,277 | -406 | -15.1% | 83,200 |
| 2024/08/02 | 2,822 | 2,822 | 2,683 | 2,683 | -289 | -9.7% | 79,900 |
| 2024/08/01 | 3,000 | 3,010 | 2,880 | 2,972 | -68 | -2.2% | 51,600 |
| 2024/07/31 | 2,986 | 3,040 | 2,905 | 3,040 | +25 | +0.8% | 41,200 |
| 2024/07/30 | 3,020 | 3,040 | 2,976 | 3,015 | -5 | -0.2% | 47,800 |
| 2024/07/29 | 3,015 | 3,150 | 2,995 | 3,020 | +46 | +1.5% | 84,900 |
| 2024/07/26 | 3,030 | 3,075 | 2,789 | 2,974 | -36 | -1.2% | 222,900 |
| 2024/07/25 | 3,050 | 3,065 | 2,981 | 3,010 | -60 | -2% | 49,100 |
| 2024/07/24 | 3,155 | 3,165 | 3,070 | 3,070 | -80 | -2.5% | 37,400 |
| 2024/07/23 | 3,195 | 3,205 | 3,140 | 3,150 | -15 | -0.5% | 24,600 |
| 2024/07/22 | 3,260 | 3,265 | 3,165 | 3,165 | -90 | -2.8% | 31,000 |
| 2024/07/19 | 3,360 | 3,360 | 3,245 | 3,255 | -105 | -3.1% | 26,100 |
| 2024/07/18 | 3,395 | 3,395 | 3,335 | 3,360 | -60 | -1.8% | 28,000 |
| 2024/07/17 | 3,310 | 3,430 | 3,300 | 3,420 | +160 | +4.9% | 55,400 |
| 2024/07/16 | 3,315 | 3,330 | 3,260 | 3,260 | -20 | -0.6% | 21,200 |
| 2024/07/12 | 3,245 | 3,360 | 3,215 | 3,280 | -35 | -1.1% | 27,700 |
| 2024/07/11 | 3,255 | 3,315 | 3,210 | 3,315 | +85 | +2.6% | 37,800 |
| 2024/07/10 | 3,260 | 3,260 | 3,180 | 3,230 | -25 | -0.8% | 25,200 |
| 2024/07/09 | 3,185 | 3,270 | 3,185 | 3,255 | +65 | +2% | 54,500 |
| 2024/07/08 | 3,245 | 3,255 | 3,190 | 3,190 | -95 | -2.9% | 39,600 |
| 2024/07/05 | 3,315 | 3,315 | 3,270 | 3,285 | -45 | -1.4% | 38,900 |
| 2024/07/04 | 3,415 | 3,415 | 3,330 | 3,330 | -70 | -2.1% | 29,100 |
| 2024/07/03 | 3,325 | 3,410 | 3,325 | 3,400 | +75 | +2.3% | 32,100 |
| 2024/07/02 | 3,390 | 3,390 | 3,325 | 3,325 | -30 | -0.9% | 35,100 |
| 2024/07/01 | 3,425 | 3,425 | 3,340 | 3,355 | -40 | -1.2% | 25,800 |
| 2024/06/28 | 3,480 | 3,485 | 3,370 | 3,395 | -60 | -1.7% | 22,400 |
| 2024/06/27 | 3,395 | 3,465 | 3,375 | 3,455 | +60 | +1.8% | 29,400 |
51～
100
件表示中 / 3585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 | 288,700円 | +28.4% | +55.8% | 4.16% | 9.22倍 | 0.81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 |
| 銭高組 | 344,000円 | +0.4% | -53.9% | 2.91% | 12.97倍 | 0.27倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| ヤマウラ | 116,100円 | -0.0% | +1.2% | 1.29% | 7.53倍 | 1.02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 |
| ナカノフドー | 59,900円 | +2.4% | -19.2% | 2.67% | 10.29倍 | 0.49倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| ダイセキソリュ | 122,300円 | -26.5% | -20.1% | 1.14% | 16.14倍 | 1.21倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
