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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/21 | 2,859 | 2,899 | 2,830 | 2,887 | +37 | +1.3% | 20,900 |
| 2024/11/20 | 2,819 | 2,874 | 2,819 | 2,850 | +31 | +1.1% | 25,000 |
| 2024/11/19 | 2,806 | 2,835 | 2,792 | 2,819 | +9 | +0.3% | 11,400 |
| 2024/11/18 | 2,761 | 2,836 | 2,761 | 2,810 | +15 | +0.5% | 20,800 |
| 2024/11/15 | 2,816 | 2,816 | 2,775 | 2,795 | -21 | -0.7% | 23,000 |
| 2024/11/14 | 2,806 | 2,860 | 2,800 | 2,816 | +24 | +0.9% | 47,700 |
| 2024/11/13 | 2,779 | 2,820 | 2,771 | 2,792 | -8 | -0.3% | 39,700 |
| 2024/11/12 | 2,802 | 2,834 | 2,787 | 2,800 | -8 | -0.3% | 24,900 |
| 2024/11/11 | 2,840 | 2,845 | 2,801 | 2,808 | -47 | -1.6% | 23,300 |
| 2024/11/08 | 2,900 | 2,908 | 2,830 | 2,855 | -13 | -0.5% | 26,700 |
| 2024/11/07 | 2,894 | 2,900 | 2,835 | 2,868 | -20 | -0.7% | 24,100 |
| 2024/11/06 | 2,855 | 2,904 | 2,817 | 2,888 | +33 | +1.2% | 36,400 |
| 2024/11/05 | 2,859 | 2,865 | 2,782 | 2,855 | -4 | -0.1% | 35,700 |
| 2024/11/01 | 2,864 | 2,864 | 2,728 | 2,859 | -55 | -1.9% | 95,700 |
| 2024/10/31 | 2,652 | 2,932 | 2,606 | 2,914 | +274 | +10.4% | 123,100 |
| 2024/10/30 | 2,630 | 2,676 | 2,620 | 2,640 | +15 | +0.6% | 45,300 |
| 2024/10/29 | 2,615 | 2,640 | 2,615 | 2,625 | +23 | +0.9% | 15,300 |
151～
200
件表示中 / 3768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 | 405,500円 | +3.5% | +4.9% | 3.70% | 10.48倍 | 1.04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 |
| 大本組 | 136,100円 | +18.4% | +6.6% | 2.79% | 24.72倍 | 0.53倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| オーテック | 185,800円 | -1.4% | -19.5% | 3.12% | 12.80倍 | 1.29倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 日本アクア | 87,000円 | +13.5% | +17.6% | 4.02% | 13.43倍 | 2.72倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 三晃金 | 763,000円 | +1.4% | -8.2% | 4.52% | 11.06倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
