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 |
---|---|---|---|---|---|---|---|
2021/03/25 | 2,132 | 2,166 | 2,085 | 2,150 | +45 | +2.1% | 66,600 |
2021/03/24 | 2,073 | 2,139 | 2,048 | 2,105 | -2 | -0.1% | 108,500 |
2021/03/23 | 2,150 | 2,172 | 2,087 | 2,107 | -22 | -1% | 56,400 |
2021/03/22 | 2,110 | 2,141 | 2,060 | 2,129 | +13 | +0.6% | 53,500 |
2021/03/19 | 2,095 | 2,136 | 2,040 | 2,116 | +10 | +0.5% | 84,400 |
2021/03/18 | 2,100 | 2,114 | 2,030 | 2,106 | +6 | +0.3% | 114,600 |
2021/03/17 | 2,185 | 2,185 | 2,083 | 2,100 | -88 | -4% | 97,300 |
2021/03/16 | 2,211 | 2,216 | 2,152 | 2,188 | -23 | -1% | 59,700 |
2021/03/15 | 2,137 | 2,234 | 2,114 | 2,211 | +100 | +4.7% | 100,700 |
2021/03/12 | 2,140 | 2,140 | 2,071 | 2,111 | -29 | -1.4% | 73,100 |
2021/03/11 | 2,120 | 2,146 | 2,082 | 2,140 | +61 | +2.9% | 70,100 |
2021/03/10 | 2,121 | 2,124 | 2,055 | 2,079 | -42 | -2% | 87,800 |
2021/03/09 | 2,060 | 2,129 | 2,060 | 2,121 | +71 | +3.5% | 86,500 |
2021/03/08 | 2,150 | 2,150 | 2,036 | 2,050 | -50 | -2.4% | 134,000 |
2021/03/05 | 2,182 | 2,182 | 2,055 | 2,100 | -118 | -5.3% | 253,300 |
2021/03/04 | 2,296 | 2,305 | 2,147 | 2,218 | -91 | -3.9% | 327,900 |
2021/03/03 | 2,325 | 2,332 | 2,199 | 2,309 | +84 | +3.8% | 415,400 |
2021/03/02 | 2,219 | 2,271 | 2,116 | 2,225 | -20 | -0.9% | 371,900 |
2021/03/01 | 2,118 | 2,250 | 2,081 | 2,245 | +233 | +11.6% | 395,900 |
2021/02/26 | 1,871 | 2,038 | 1,840 | 2,012 | +140 | +7.5% | 283,100 |
2021/02/25 | 1,895 | 1,896 | 1,825 | 1,872 | +42 | +2.3% | 115,700 |
2021/02/24 | 1,800 | 1,872 | 1,793 | 1,830 | +86 | +4.9% | 130,300 |
2021/02/22 | 1,759 | 1,807 | 1,736 | 1,744 | +17 | +1% | 38,400 |
2021/02/19 | 1,744 | 1,747 | 1,715 | 1,727 | -24 | -1.4% | 19,100 |
2021/02/18 | 1,800 | 1,800 | 1,737 | 1,751 | -20 | -1.1% | 33,800 |
2021/02/17 | 1,723 | 1,772 | 1,723 | 1,771 | +52 | +3% | 31,300 |
2021/02/16 | 1,746 | 1,746 | 1,695 | 1,719 | -21 | -1.2% | 37,200 |
2021/02/15 | 1,741 | 1,760 | 1,728 | 1,740 | -20 | -1.1% | 19,200 |
2021/02/12 | 1,756 | 1,771 | 1,730 | 1,760 | +28 | +1.6% | 27,500 |
2021/02/10 | 1,780 | 1,780 | 1,732 | 1,732 | -64 | -3.6% | 31,900 |
2021/02/09 | 1,777 | 1,840 | 1,750 | 1,796 | +59 | +3.4% | 97,200 |
2021/02/08 | 1,799 | 1,799 | 1,711 | 1,737 | +56 | +3.3% | 59,900 |
2021/02/05 | 1,632 | 1,693 | 1,624 | 1,681 | +57 | +3.5% | 20,200 |
2021/02/04 | 1,632 | 1,641 | 1,614 | 1,624 | -15 | -0.9% | 17,500 |
2021/02/03 | 1,650 | 1,655 | 1,633 | 1,639 | +3 | +0.2% | 14,200 |
2021/02/02 | 1,590 | 1,642 | 1,578 | 1,636 | +46 | +2.9% | 17,100 |
2021/02/01 | 1,584 | 1,610 | 1,571 | 1,590 | -13 | -0.8% | 18,200 |
2021/01/29 | 1,682 | 1,682 | 1,592 | 1,603 | -47 | -2.8% | 24,800 |
2021/01/28 | 1,623 | 1,651 | 1,620 | 1,650 | -19 | -1.1% | 27,100 |
2021/01/27 | 1,693 | 1,705 | 1,657 | 1,669 | -18 | -1.1% | 10,400 |
2021/01/26 | 1,673 | 1,689 | 1,639 | 1,687 | +54 | +3.3% | 19,100 |
2021/01/25 | 1,679 | 1,679 | 1,633 | 1,633 | -37 | -2.2% | 19,300 |
2021/01/22 | 1,692 | 1,694 | 1,670 | 1,670 | -37 | -2.2% | 18,100 |
2021/01/21 | 1,688 | 1,723 | 1,688 | 1,707 | +4 | +0.2% | 14,300 |
2021/01/20 | 1,700 | 1,710 | 1,690 | 1,703 | +4 | +0.2% | 7,200 |
2021/01/19 | 1,727 | 1,727 | 1,692 | 1,699 | -1 | -0.1% | 10,600 |
2021/01/18 | 1,680 | 1,725 | 1,680 | 1,700 | -9 | -0.5% | 18,500 |
2021/01/15 | 1,708 | 1,738 | 1,681 | 1,709 | +1 | +0.1% | 22,200 |
2021/01/14 | 1,731 | 1,872 | 1,675 | 1,708 | -30 | -1.7% | 164,400 |
2021/01/13 | 1,731 | 1,744 | 1,718 | 1,738 | +7 | +0.4% | 26,300 |
1051~
1100
件表示中 / 3738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 | 333,000円 | +3.5% | +4.9% | 4.50% | 8.60倍 | 0.85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 | 39,100円 | +24.0% | -94.8% | 1.96% | 39.38倍 | 0.65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 |
北野建 | 411,000円 | +2.7% | -1.7% | 2.68% | 9.99倍 | 0.54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 |
ナカノフドー | 72,700円 | +17.6% | +2.0% | 3.03% | 9.61倍 | 0.58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 |
田辺工 | 241,000円 | +4.3% | +3.7% | 3.82% | 9.36倍 | 1.01倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
市場注目の銘柄
チャート関連のコラム