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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/06/06 | 3,080 | 3,080 | 3,020 | 3,020 | -30 | -1% | 23,000 |
| 2024/06/05 | 3,190 | 3,195 | 3,045 | 3,050 | -175 | -5.4% | 37,800 |
| 2024/06/04 | 3,275 | 3,295 | 3,225 | 3,225 | -55 | -1.7% | 25,600 |
| 2024/06/03 | 3,300 | 3,300 | 3,245 | 3,280 | +35 | +1.1% | 18,900 |
| 2024/05/31 | 3,190 | 3,250 | 3,145 | 3,245 | +90 | +2.9% | 23,900 |
| 2024/05/30 | 3,145 | 3,155 | 3,070 | 3,155 | +10 | +0.3% | 33,700 |
| 2024/05/29 | 3,265 | 3,310 | 3,130 | 3,145 | -115 | -3.5% | 26,700 |
| 2024/05/28 | 3,235 | 3,275 | 3,220 | 3,260 | +40 | +1.2% | 17,900 |
| 2024/05/27 | 3,180 | 3,220 | 3,135 | 3,220 | +85 | +2.7% | 22,300 |
| 2024/05/24 | 3,170 | 3,210 | 3,120 | 3,135 | -75 | -2.3% | 44,400 |
| 2024/05/23 | 3,235 | 3,240 | 3,150 | 3,210 | -30 | -0.9% | 43,700 |
| 2024/05/22 | 3,285 | 3,320 | 3,200 | 3,240 | -60 | -1.8% | 49,700 |
| 2024/05/21 | 3,330 | 3,385 | 3,290 | 3,300 | -25 | -0.8% | 21,100 |
| 2024/05/20 | 3,310 | 3,385 | 3,310 | 3,325 | +70 | +2.2% | 31,300 |
| 2024/05/17 | 3,180 | 3,255 | 3,150 | 3,255 | +65 | +2% | 27,400 |
| 2024/05/16 | 3,205 | 3,205 | 3,125 | 3,190 | +45 | +1.4% | 22,700 |
| 2024/05/15 | 3,160 | 3,210 | 3,140 | 3,145 | -10 | -0.3% | 19,300 |
| 2024/05/14 | 3,280 | 3,280 | 3,155 | 3,155 | -130 | -4% | 36,300 |
| 2024/05/13 | 3,375 | 3,375 | 3,285 | 3,285 | -90 | -2.7% | 25,400 |
| 2024/05/10 | 3,325 | 3,420 | 3,325 | 3,375 | +85 | +2.6% | 53,100 |
| 2024/05/09 | 3,400 | 3,410 | 3,270 | 3,290 | -110 | -3.2% | 69,700 |
| 2024/05/08 | 3,475 | 3,500 | 3,355 | 3,400 | -65 | -1.9% | 63,200 |
| 2024/05/07 | 3,535 | 3,545 | 3,430 | 3,465 | +25 | +0.7% | 94,300 |
| 2024/05/02 | 3,320 | 3,475 | 3,300 | 3,440 | +120 | +3.6% | 87,100 |
| 2024/05/01 | 3,320 | 3,390 | 3,275 | 3,320 | -30 | -0.9% | 145,400 |
| 2024/04/30 | 2,978 | 3,400 | 2,907 | 3,350 | +417 | +14.2% | 313,100 |
| 2024/04/26 | 2,870 | 2,969 | 2,790 | 2,933 | +49 | +1.7% | 62,300 |
| 2024/04/25 | 2,748 | 2,923 | 2,722 | 2,884 | +119 | +4.3% | 110,100 |
| 2024/04/24 | 2,747 | 2,775 | 2,740 | 2,765 | +48 | +1.8% | 23,100 |
| 2024/04/23 | 2,755 | 2,766 | 2,710 | 2,717 | -39 | -1.4% | 22,600 |
| 2024/04/22 | 2,749 | 2,780 | 2,730 | 2,756 | -6 | -0.2% | 27,800 |
| 2024/04/19 | 2,815 | 2,825 | 2,723 | 2,762 | -67 | -2.4% | 31,100 |
| 2024/04/18 | 2,790 | 2,845 | 2,771 | 2,829 | +31 | +1.1% | 11,400 |
| 2024/04/17 | 2,839 | 2,844 | 2,764 | 2,798 | -14 | -0.5% | 20,100 |
| 2024/04/16 | 2,901 | 2,907 | 2,803 | 2,812 | -118 | -4% | 22,400 |
| 2024/04/15 | 2,935 | 2,946 | 2,920 | 2,930 | -33 | -1.1% | 10,800 |
| 2024/04/12 | 2,951 | 2,966 | 2,908 | 2,963 | +12 | +0.4% | 22,700 |
| 2024/04/11 | 2,957 | 2,990 | 2,921 | 2,951 | -49 | -1.6% | 13,100 |
| 2024/04/10 | 3,040 | 3,075 | 3,000 | 3,000 | -25 | -0.8% | 22,700 |
| 2024/04/09 | 2,970 | 3,035 | 2,962 | 3,025 | +67 | +2.3% | 37,300 |
| 2024/04/08 | 2,903 | 2,959 | 2,903 | 2,958 | +74 | +2.6% | 22,100 |
| 2024/04/05 | 2,860 | 2,893 | 2,817 | 2,884 | -20 | -0.7% | 28,400 |
| 2024/04/04 | 2,902 | 2,920 | 2,851 | 2,904 | +83 | +2.9% | 50,500 |
| 2024/04/03 | 2,880 | 2,899 | 2,780 | 2,821 | -100 | -3.4% | 64,200 |
201～
250
件表示中 / 3677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 | 320,500円 | +28.4% | +55.8% | 3.74% | 10.23倍 | 0.90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 |
| 日本アクア | 73,600円 | +13.5% | +17.6% | 4.76% | 11.36倍 | 2.22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 |
| 銭高組 | 343,500円 | -0.7% | -33.8% | 2.91% | 11.18倍 | 0.27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 |
| 大成温 | 355,000円 | -1.4% | +0.5% | 3.72% | 8.59倍 | 0.78倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| ヤマウラ | 116,100円 | -0.0% | +1.2% | 1.29% | 7.53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 |
市場注目の銘柄
チャート関連のコラム
