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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/06/26 | 3,445 | 3,445 | 3,360 | 3,395 | -50 | -1.5% | 72,400 |
| 2024/06/25 | 3,535 | 3,535 | 3,410 | 3,445 | -95 | -2.7% | 80,500 |
| 2024/06/24 | 3,580 | 3,680 | 3,510 | 3,540 | -25 | -0.7% | 94,100 |
| 2024/06/21 | 3,515 | 3,710 | 3,505 | 3,565 | +120 | +3.5% | 177,500 |
| 2024/06/20 | 3,345 | 3,480 | 3,325 | 3,445 | +105 | +3.1% | 56,900 |
| 2024/06/19 | 3,395 | 3,460 | 3,335 | 3,340 | +10 | +0.3% | 50,800 |
| 2024/06/18 | 3,355 | 3,420 | 3,270 | 3,330 | +115 | +3.6% | 57,700 |
| 2024/06/17 | 3,050 | 3,295 | 3,005 | 3,215 | +125 | +4% | 83,100 |
| 2024/06/14 | 2,967 | 3,100 | 2,967 | 3,090 | +111 | +3.7% | 28,400 |
| 2024/06/13 | 3,055 | 3,060 | 2,977 | 2,979 | -76 | -2.5% | 18,300 |
| 2024/06/12 | 3,055 | 3,100 | 3,040 | 3,055 | +25 | +0.8% | 15,800 |
| 2024/06/11 | 3,045 | 3,075 | 3,020 | 3,030 | +10 | +0.3% | 15,400 |
| 2024/06/10 | 2,975 | 3,045 | 2,962 | 3,020 | +30 | +1% | 19,500 |
| 2024/06/07 | 3,000 | 3,035 | 2,977 | 2,990 | -30 | -1% | 24,400 |
151～
200
件表示中 / 3671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 | 342,000円 | +28.4% | +55.8% | 3.51% | 10.91倍 | 0.96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 |
| 飛島ＨＤ | 162,700円 | - | - | 5.53% | 10.05倍 | - |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 銭高組 | 375,500円 | -0.7% | -33.8% | 2.66% | 12.22倍 | 0.30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 |
| 松井建 | 87,900円 | +2.1% | +225.9% | 3.41% | 14.89倍 | 0.54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 |
| 洋エンジ | 65,700円 | +3.5% | +7.2% | 3.81% | 6.42倍 | 0.40倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
