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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,150 | 3,180 | 3,125 | 3,145 | +15 | +0.5% | 32,200 |
| 2024/03/26 | 3,120 | 3,145 | 3,095 | 3,130 | +25 | +0.8% | 33,700 |
| 2024/03/25 | 3,125 | 3,170 | 3,100 | 3,105 | -20 | -0.6% | 24,400 |
| 2024/03/22 | 3,190 | 3,190 | 3,110 | 3,125 | -35 | -1.1% | 32,800 |
| 2024/03/21 | 3,075 | 3,180 | 3,075 | 3,160 | +155 | +5.2% | 52,100 |
| 2024/03/19 | 2,970 | 3,005 | 2,936 | 3,005 | +35 | +1.2% | 32,100 |
| 2024/03/18 | 2,959 | 2,983 | 2,921 | 2,970 | +55 | +1.9% | 31,800 |
| 2024/03/15 | 2,902 | 2,931 | 2,882 | 2,915 | -6 | -0.2% | 18,200 |
| 2024/03/14 | 2,960 | 2,960 | 2,894 | 2,921 | -26 | -0.9% | 25,600 |
| 2024/03/13 | 2,984 | 3,035 | 2,947 | 2,947 | -8 | -0.3% | 25,500 |
| 2024/03/12 | 2,881 | 2,955 | 2,857 | 2,955 | +25 | +0.9% | 25,200 |
| 2024/03/11 | 3,010 | 3,020 | 2,892 | 2,930 | -145 | -4.7% | 87,900 |
| 2024/03/08 | 2,943 | 3,085 | 2,935 | 3,075 | +138 | +4.7% | 76,000 |
| 2024/03/07 | 2,986 | 2,996 | 2,926 | 2,937 | -43 | -1.4% | 43,200 |
| 2024/03/06 | 2,938 | 3,000 | 2,919 | 2,980 | -8 | -0.3% | 37,200 |
| 2024/03/05 | 2,933 | 2,990 | 2,901 | 2,988 | +51 | +1.7% | 43,800 |
| 2024/03/04 | 2,835 | 2,970 | 2,813 | 2,937 | +139 | +5% | 81,700 |
| 2024/03/01 | 2,849 | 2,849 | 2,795 | 2,798 | -28 | -1% | 22,300 |
| 2024/02/29 | 2,877 | 2,894 | 2,805 | 2,826 | -43 | -1.5% | 34,000 |
| 2024/02/28 | 2,860 | 2,894 | 2,832 | 2,869 | -2 | -0.1% | 37,200 |
| 2024/02/27 | 2,821 | 2,883 | 2,808 | 2,871 | +63 | +2.2% | 35,100 |
| 2024/02/26 | 2,827 | 2,860 | 2,808 | 2,808 | +28 | +1% | 20,100 |
| 2024/02/22 | 2,793 | 2,818 | 2,759 | 2,780 | +37 | +1.3% | 36,400 |
| 2024/02/21 | 2,783 | 2,783 | 2,721 | 2,743 | -83 | -2.9% | 25,800 |
| 2024/02/20 | 2,829 | 2,847 | 2,797 | 2,826 | -3 | -0.1% | 20,100 |
| 2024/02/19 | 2,835 | 2,850 | 2,780 | 2,829 | +27 | +1% | 27,300 |
| 2024/02/16 | 2,720 | 2,838 | 2,701 | 2,802 | +125 | +4.7% | 69,100 |
| 2024/02/15 | 2,695 | 2,724 | 2,656 | 2,677 | +12 | +0.5% | 26,800 |
| 2024/02/14 | 2,690 | 2,708 | 2,655 | 2,665 | -41 | -1.5% | 26,600 |
| 2024/02/13 | 2,645 | 2,719 | 2,633 | 2,706 | +78 | +3% | 45,100 |
| 2024/02/09 | 2,611 | 2,651 | 2,595 | 2,628 | +8 | +0.3% | 19,900 |
| 2024/02/08 | 2,664 | 2,664 | 2,590 | 2,620 | -44 | -1.7% | 45,500 |
| 2024/02/07 | 2,626 | 2,684 | 2,626 | 2,664 | +53 | +2% | 19,500 |
| 2024/02/06 | 2,621 | 2,641 | 2,606 | 2,611 | -16 | -0.6% | 34,700 |
| 2024/02/05 | 2,621 | 2,680 | 2,606 | 2,627 | +30 | +1.2% | 69,100 |
| 2024/02/02 | 2,577 | 2,608 | 2,538 | 2,597 | +19 | +0.7% | 45,500 |
| 2024/02/01 | 2,599 | 2,642 | 2,541 | 2,578 | -15 | -0.6% | 40,400 |
| 2024/01/31 | 2,677 | 2,725 | 2,411 | 2,593 | -84 | -3.1% | 115,500 |
| 2024/01/30 | 2,702 | 2,710 | 2,674 | 2,677 | -23 | -0.9% | 25,100 |
| 2024/01/29 | 2,638 | 2,731 | 2,638 | 2,700 | +92 | +3.5% | 67,000 |
| 2024/01/26 | 2,648 | 2,668 | 2,608 | 2,608 | -40 | -1.5% | 25,300 |
| 2024/01/25 | 2,596 | 2,655 | 2,586 | 2,648 | +75 | +2.9% | 23,200 |
| 2024/01/24 | 2,583 | 2,620 | 2,563 | 2,573 | -22 | -0.8% | 26,600 |
| 2024/01/23 | 2,651 | 2,651 | 2,595 | 2,595 | -44 | -1.7% | 44,100 |
| 2024/01/22 | 2,571 | 2,646 | 2,559 | 2,639 | +95 | +3.7% | 49,300 |
| 2024/01/19 | 2,575 | 2,593 | 2,540 | 2,544 | -1 | ±0% | 25,300 |
| 2024/01/18 | 2,545 | 2,584 | 2,541 | 2,545 | ±0 | ±0% | 12,800 |
| 2024/01/17 | 2,579 | 2,594 | 2,525 | 2,545 | -1 | ±0% | 37,800 |
| 2024/01/16 | 2,562 | 2,574 | 2,499 | 2,546 | +24 | +1% | 39,300 |
| 2024/01/15 | 2,468 | 2,540 | 2,468 | 2,522 | +64 | +2.6% | 23,200 |
251～
300
件表示中 / 3673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 | 319,000円 | +28.4% | +55.8% | 3.76% | 10.18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 |
| 松井建 | 84,200円 | +2.1% | +225.9% | 3.56% | 14.26倍 | 0.51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 |
| 日本アクア | 71,600円 | +13.5% | +17.6% | 4.89% | 11.05倍 | 2.17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 |
| ヤマウラ | 112,900円 | -0.0% | +1.2% | 1.33% | 7.32倍 | 1.00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 | 373,500円 | +1.2% | -31.0% | 2.68% | 9.45倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
