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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,350 | 3,455 | 3,350 | 3,410 | +85 | +2.6% | 18,000 |
| 2025/02/05 | 3,260 | 3,395 | 3,215 | 3,325 | +105 | +3.3% | 27,600 |
| 2025/02/04 | 3,305 | 3,350 | 3,220 | 3,220 | -45 | -1.4% | 39,300 |
| 2025/02/03 | 3,300 | 3,330 | 3,205 | 3,265 | -90 | -2.7% | 31,700 |
| 2025/01/31 | 3,515 | 3,560 | 3,250 | 3,355 | -160 | -4.6% | 56,300 |
| 2025/01/30 | 3,500 | 3,565 | 3,465 | 3,515 | +10 | +0.3% | 24,800 |
| 2025/01/29 | 3,480 | 3,525 | 3,470 | 3,505 | +30 | +0.9% | 13,600 |
| 2025/01/28 | 3,410 | 3,475 | 3,395 | 3,475 | +30 | +0.9% | 16,100 |
| 2025/01/27 | 3,460 | 3,475 | 3,415 | 3,445 | +25 | +0.7% | 15,100 |
| 2025/01/24 | 3,385 | 3,445 | 3,365 | 3,420 | +15 | +0.4% | 11,200 |
| 2025/01/23 | 3,415 | 3,460 | 3,380 | 3,405 | -10 | -0.3% | 14,200 |
| 2025/01/22 | 3,355 | 3,415 | 3,350 | 3,415 | +65 | +1.9% | 14,200 |
| 2025/01/21 | 3,330 | 3,365 | 3,320 | 3,350 | +30 | +0.9% | 6,500 |
| 2025/01/20 | 3,270 | 3,375 | 3,265 | 3,320 | +80 | +2.5% | 11,200 |
| 2025/01/17 | 3,240 | 3,270 | 3,215 | 3,240 | -20 | -0.6% | 10,300 |
| 2025/01/16 | 3,260 | 3,290 | 3,250 | 3,260 | ±0 | ±0% | 13,300 |
| 2025/01/15 | 3,285 | 3,325 | 3,225 | 3,260 | -45 | -1.4% | 18,000 |
| 2025/01/14 | 3,305 | 3,325 | 3,265 | 3,305 | -15 | -0.5% | 16,000 |
| 2025/01/10 | 3,320 | 3,365 | 3,300 | 3,320 | ±0 | ±0% | 11,000 |
| 2025/01/09 | 3,395 | 3,395 | 3,320 | 3,320 | -100 | -2.9% | 24,200 |
| 2025/01/08 | 3,445 | 3,485 | 3,405 | 3,420 | -35 | -1% | 24,400 |
| 2025/01/07 | 3,460 | 3,500 | 3,435 | 3,455 | -5 | -0.1% | 22,100 |
| 2025/01/06 | 3,550 | 3,565 | 3,455 | 3,460 | -55 | -1.6% | 24,000 |
| 2024/12/30 | 3,485 | 3,535 | 3,455 | 3,515 | +10 | +0.3% | 18,900 |
| 2024/12/27 | 3,530 | 3,585 | 3,480 | 3,505 | +10 | +0.3% | 53,500 |
| 2024/12/26 | 3,500 | 3,535 | 3,465 | 3,495 | -20 | -0.6% | 41,900 |
| 2024/12/25 | 3,530 | 3,530 | 3,415 | 3,515 | +5 | +0.1% | 36,900 |
| 2024/12/24 | 3,590 | 3,600 | 3,495 | 3,510 | -75 | -2.1% | 37,200 |
| 2024/12/23 | 3,455 | 3,600 | 3,455 | 3,585 | +115 | +3.3% | 35,600 |
| 2024/12/20 | 3,470 | 3,520 | 3,450 | 3,470 | +5 | +0.1% | 33,700 |
| 2024/12/19 | 3,420 | 3,485 | 3,370 | 3,465 | -25 | -0.7% | 23,800 |
| 2024/12/18 | 3,500 | 3,570 | 3,485 | 3,490 | +5 | +0.1% | 32,200 |
| 2024/12/17 | 3,440 | 3,520 | 3,435 | 3,485 | +25 | +0.7% | 38,400 |
| 2024/12/16 | 3,430 | 3,490 | 3,430 | 3,460 | +20 | +0.6% | 22,300 |
| 2024/12/13 | 3,370 | 3,460 | 3,345 | 3,440 | +15 | +0.4% | 27,700 |
| 2024/12/12 | 3,375 | 3,430 | 3,310 | 3,425 | +100 | +3% | 29,100 |
| 2024/12/11 | 3,365 | 3,415 | 3,310 | 3,325 | -35 | -1% | 15,100 |
| 2024/12/10 | 3,440 | 3,450 | 3,360 | 3,360 | -50 | -1.5% | 29,500 |
| 2024/12/09 | 3,460 | 3,485 | 3,410 | 3,410 | -50 | -1.4% | 46,700 |
| 2024/12/06 | 3,385 | 3,470 | 3,325 | 3,460 | +50 | +1.5% | 75,400 |
| 2024/12/05 | 3,400 | 3,570 | 3,380 | 3,410 | +10 | +0.3% | 78,400 |
| 2024/12/04 | 3,470 | 3,500 | 3,380 | 3,400 | ±0 | ±0% | 57,400 |
| 2024/12/03 | 3,330 | 3,430 | 3,330 | 3,400 | +115 | +3.5% | 78,000 |
| 2024/12/02 | 3,255 | 3,315 | 3,240 | 3,285 | +65 | +2% | 50,800 |
| 2024/11/29 | 3,200 | 3,310 | 3,185 | 3,220 | ±0 | ±0% | 55,600 |
| 2024/11/28 | 3,130 | 3,270 | 3,125 | 3,220 | +65 | +2.1% | 98,500 |
| 2024/11/27 | 3,045 | 3,180 | 3,005 | 3,155 | +110 | +3.6% | 102,200 |
| 2024/11/26 | 3,090 | 3,120 | 2,978 | 3,045 | +77 | +2.6% | 76,600 |
| 2024/11/25 | 2,930 | 2,990 | 2,923 | 2,968 | +68 | +2.3% | 33,000 |
| 2024/11/22 | 2,898 | 2,919 | 2,881 | 2,900 | +13 | +0.5% | 18,200 |
101～
150
件表示中 / 3735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 | 333,500円 | +3.5% | +4.9% | 4.50% | 8.62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 |
| ヤマウラ | 127,000円 | +8.6% | +19.0% | 2.05% | 7.66倍 | 1.03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 | 415,500円 | +2.7% | -1.7% | 2.65% | 10.09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 |
| 三晃金 | 636,000円 | +1.4% | -8.2% | 5.42% | 9.22倍 | 0.90倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| ナカノフドー | 72,200円 | +17.6% | +2.0% | 3.05% | 9.54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 |
市場注目の銘柄
チャート関連のコラム
