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 |
---|---|---|---|---|---|---|---|
2021/01/12 | 1,720 | 1,743 | 1,716 | 1,731 | +17 | +1% | 19,900 |
2021/01/08 | 1,722 | 1,722 | 1,701 | 1,714 | -5 | -0.3% | 12,500 |
2021/01/07 | 1,720 | 1,744 | 1,708 | 1,719 | +16 | +0.9% | 15,800 |
2021/01/06 | 1,665 | 1,718 | 1,656 | 1,703 | +37 | +2.2% | 34,900 |
2021/01/05 | 1,640 | 1,682 | 1,629 | 1,666 | -1 | -0.1% | 15,500 |
2021/01/04 | 1,705 | 1,708 | 1,647 | 1,667 | -23 | -1.4% | 42,900 |
2020/12/30 | 1,666 | 1,707 | 1,638 | 1,690 | +27 | +1.6% | 39,500 |
2020/12/29 | 1,654 | 1,681 | 1,627 | 1,663 | +40 | +2.5% | 27,800 |
2020/12/28 | 1,668 | 1,687 | 1,601 | 1,623 | -24 | -1.5% | 26,700 |
2020/12/25 | 1,660 | 1,669 | 1,633 | 1,647 | -1 | -0.1% | 14,000 |
2020/12/24 | 1,618 | 1,659 | 1,612 | 1,648 | +30 | +1.9% | 16,800 |
2020/12/23 | 1,561 | 1,632 | 1,560 | 1,618 | +49 | +3.1% | 28,700 |
2020/12/22 | 1,581 | 1,595 | 1,545 | 1,569 | -36 | -2.2% | 26,700 |
2020/12/21 | 1,626 | 1,643 | 1,593 | 1,605 | -38 | -2.3% | 33,600 |
2020/12/18 | 1,661 | 1,673 | 1,621 | 1,643 | -35 | -2.1% | 19,100 |
2020/12/17 | 1,682 | 1,690 | 1,632 | 1,678 | -10 | -0.6% | 40,700 |
2020/12/16 | 1,741 | 1,744 | 1,671 | 1,688 | -52 | -3% | 50,700 |
2020/12/15 | 1,811 | 1,847 | 1,729 | 1,740 | -60 | -3.3% | 55,200 |
2020/12/14 | 1,820 | 1,859 | 1,795 | 1,800 | -26 | -1.4% | 44,500 |
2020/12/11 | 1,851 | 1,864 | 1,788 | 1,826 | -24 | -1.3% | 120,400 |
2020/12/10 | 1,759 | 1,875 | 1,743 | 1,850 | +129 | +7.5% | 259,000 |
2020/12/09 | 1,731 | 1,741 | 1,669 | 1,721 | -26 | -1.5% | 43,500 |
2020/12/08 | 1,715 | 1,843 | 1,706 | 1,747 | +54 | +3.2% | 109,500 |
2020/12/07 | 1,654 | 1,913 | 1,654 | 1,693 | +40 | +2.4% | 219,000 |
2020/12/04 | 1,650 | 1,653 | 1,637 | 1,653 | +3 | +0.2% | 2,600 |
2020/12/03 | 1,608 | 1,650 | 1,608 | 1,650 | +48 | +3% | 6,000 |
2020/12/02 | 1,630 | 1,630 | 1,598 | 1,602 | -28 | -1.7% | 7,800 |
2020/12/01 | 1,607 | 1,645 | 1,597 | 1,630 | +18 | +1.1% | 7,300 |
2020/11/30 | 1,670 | 1,670 | 1,590 | 1,612 | -45 | -2.7% | 13,100 |
2020/11/27 | 1,662 | 1,674 | 1,643 | 1,657 | -5 | -0.3% | 12,600 |
2020/11/26 | 1,627 | 1,662 | 1,627 | 1,662 | +13 | +0.8% | 12,000 |
2020/11/25 | 1,677 | 1,692 | 1,613 | 1,649 | -27 | -1.6% | 13,500 |
2020/11/24 | 1,645 | 1,697 | 1,640 | 1,676 | +36 | +2.2% | 21,600 |
2020/11/20 | 1,606 | 1,640 | 1,578 | 1,640 | +35 | +2.2% | 15,600 |
2020/11/19 | 1,600 | 1,609 | 1,582 | 1,605 | ±0 | ±0% | 11,900 |
2020/11/18 | 1,565 | 1,616 | 1,560 | 1,605 | +46 | +3% | 14,600 |
2020/11/17 | 1,575 | 1,580 | 1,559 | 1,559 | -11 | -0.7% | 10,300 |
2020/11/16 | 1,527 | 1,575 | 1,527 | 1,570 | +55 | +3.6% | 13,800 |
2020/11/13 | 1,570 | 1,570 | 1,492 | 1,515 | -60 | -3.8% | 13,200 |
2020/11/12 | 1,589 | 1,589 | 1,533 | 1,575 | -5 | -0.3% | 13,500 |
2020/11/11 | 1,563 | 1,580 | 1,527 | 1,580 | +54 | +3.5% | 31,600 |
2020/11/10 | 1,505 | 1,530 | 1,499 | 1,526 | +28 | +1.9% | 20,200 |
2020/11/09 | 1,509 | 1,509 | 1,489 | 1,498 | -3 | -0.2% | 7,300 |
2020/11/06 | 1,520 | 1,520 | 1,480 | 1,501 | -15 | -1% | 15,100 |
2020/11/05 | 1,477 | 1,521 | 1,464 | 1,516 | +40 | +2.7% | 11,400 |
2020/11/04 | 1,451 | 1,476 | 1,450 | 1,476 | +12 | +0.8% | 10,600 |
2020/11/02 | 1,438 | 1,477 | 1,434 | 1,464 | +33 | +2.3% | 14,900 |
2020/10/30 | 1,448 | 1,450 | 1,428 | 1,431 | -15 | -1% | 9,300 |
2020/10/29 | 1,420 | 1,446 | 1,416 | 1,446 | +14 | +1% | 7,300 |
2020/10/28 | 1,470 | 1,470 | 1,426 | 1,432 | -37 | -2.5% | 16,000 |
1101~
1150
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 | 332,500円 | +3.5% | +4.9% | 4.51% | 8.59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 | 39,200円 | +24.0% | -94.8% | 1.95% | 39.48倍 | 0.66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 | 241,100円 | +4.3% | +3.7% | 3.82% | 9.37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