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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 223 | 223 | 221 | 221 | -3 | -1.3% | 47,000 |
| 2010/08/03 | 225 | 225 | 222 | 224 | +1 | +0.4% | 68,000 |
| 2010/08/02 | 223 | 226 | 222 | 223 | -1 | -0.4% | 76,000 |
| 2010/07/30 | 228 | 228 | 224 | 224 | -5 | -2.2% | 67,000 |
| 2010/07/29 | 232 | 232 | 228 | 229 | -3 | -1.3% | 39,000 |
| 2010/07/28 | 232 | 232 | 230 | 232 | +5 | +2.2% | 81,000 |
| 2010/07/27 | 225 | 228 | 224 | 227 | +3 | +1.3% | 60,000 |
| 2010/07/26 | 224 | 225 | 224 | 224 | +1 | +0.4% | 122,000 |
| 2010/07/23 | 225 | 226 | 223 | 223 | ±0 | ±0% | 85,000 |
| 2010/07/22 | 224 | 225 | 223 | 223 | -1 | -0.4% | 85,000 |
| 2010/07/21 | 226 | 228 | 224 | 224 | -2 | -0.9% | 73,000 |
| 2010/07/20 | 223 | 227 | 223 | 226 | ±0 | ±0% | 28,000 |
| 2010/07/16 | 228 | 228 | 225 | 226 | -4 | -1.7% | 95,000 |
| 2010/07/15 | 231 | 232 | 230 | 230 | -4 | -1.7% | 20,000 |
| 2010/07/14 | 235 | 236 | 233 | 234 | +3 | +1.3% | 58,000 |
| 2010/07/13 | 234 | 234 | 231 | 231 | -1 | -0.4% | 39,000 |
| 2010/07/12 | 230 | 236 | 230 | 232 | +1 | +0.4% | 36,000 |
| 2010/07/09 | 232 | 232 | 228 | 231 | +1 | +0.4% | 45,000 |
| 2010/07/08 | 231 | 232 | 228 | 230 | +5 | +2.2% | 56,000 |
| 2010/07/07 | 231 | 231 | 225 | 225 | -6 | -2.6% | 44,000 |
| 2010/07/06 | 225 | 232 | 225 | 231 | +6 | +2.7% | 50,000 |
| 2010/07/05 | 226 | 229 | 225 | 225 | ±0 | ±0% | 102,000 |
| 2010/07/02 | 225 | 226 | 222 | 225 | ±0 | ±0% | 46,000 |
| 2010/07/01 | 230 | 230 | 222 | 225 | -5 | -2.2% | 101,000 |
| 2010/06/30 | 231 | 231 | 228 | 230 | -7 | -3% | 97,000 |
| 2010/06/29 | 238 | 241 | 236 | 237 | -1 | -0.4% | 121,000 |
| 2010/06/28 | 238 | 238 | 236 | 238 | +2 | +0.8% | 82,000 |
| 2010/06/25 | 233 | 237 | 233 | 236 | +2 | +0.9% | 60,000 |
| 2010/06/24 | 234 | 235 | 234 | 234 | -2 | -0.8% | 21,000 |
| 2010/06/23 | 235 | 237 | 234 | 236 | -1 | -0.4% | 77,000 |
| 2010/06/22 | 235 | 238 | 235 | 237 | -1 | -0.4% | 45,000 |
| 2010/06/21 | 235 | 238 | 235 | 238 | +6 | +2.6% | 62,000 |
| 2010/06/18 | 232 | 235 | 232 | 232 | -1 | -0.4% | 54,000 |
| 2010/06/17 | 237 | 237 | 233 | 233 | -5 | -2.1% | 34,000 |
| 2010/06/16 | 237 | 238 | 235 | 238 | +3 | +1.3% | 72,000 |
| 2010/06/15 | 235 | 238 | 233 | 235 | -2 | -0.8% | 58,000 |
| 2010/06/14 | 229 | 239 | 229 | 237 | +9 | +3.9% | 84,000 |
| 2010/06/11 | 230 | 230 | 226 | 228 | +6 | +2.7% | 288,000 |
| 2010/06/10 | 220 | 226 | 220 | 222 | +1 | +0.5% | 244,000 |
| 2010/06/09 | 234 | 238 | 218 | 221 | -6 | -2.6% | 259,000 |
| 2010/06/08 | 224 | 227 | 224 | 227 | ±0 | ±0% | 66,000 |
| 2010/06/07 | 228 | 228 | 226 | 227 | -6 | -2.6% | 75,000 |
| 2010/06/04 | 230 | 234 | 230 | 233 | +2 | +0.9% | 63,000 |
| 2010/06/03 | 232 | 233 | 230 | 231 | +5 | +2.2% | 67,000 |
| 2010/06/02 | 225 | 228 | 225 | 226 | ±0 | ±0% | 100,000 |
| 2010/06/01 | 230 | 230 | 225 | 226 | -3 | -1.3% | 71,000 |
| 2010/05/31 | 228 | 230 | 225 | 229 | +5 | +2.2% | 71,000 |
| 2010/05/28 | 226 | 227 | 224 | 224 | +3 | +1.4% | 181,000 |
| 2010/05/27 | 220 | 223 | 220 | 221 | +1 | +0.5% | 164,000 |
| 2010/05/26 | 223 | 225 | 220 | 220 | -2 | -0.9% | 197,000 |
3501～
3550
件表示中 / 3585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 | 289,100円 | +28.4% | +55.8% | 4.15% | 9.23倍 | 0.81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 |
| 銭高組 | 348,500円 | +0.4% | -53.9% | 2.87% | 13.14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 |
| ヤマウラ | 117,100円 | -0.0% | +1.2% | 1.28% | 7.59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 |
| ナカノフドー | 60,100円 | +2.4% | -19.2% | 2.66% | 10.32倍 | 0.49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 |
| ダイセキソリュ | 121,800円 | -26.5% | -20.1% | 1.15% | 16.07倍 | 1.21倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
