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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 277 | 282 | 276 | 276 | ±0 | ±0% | 120,000 |
| 2010/09/27 | 275 | 276 | 274 | 276 | +2 | +0.7% | 108,000 |
| 2010/09/24 | 273 | 276 | 272 | 274 | +1 | +0.4% | 190,000 |
| 2010/09/22 | 273 | 275 | 272 | 273 | -1 | -0.4% | 156,000 |
| 2010/09/21 | 278 | 278 | 274 | 274 | -4 | -1.4% | 154,000 |
| 2010/09/17 | 274 | 278 | 271 | 278 | +6 | +2.2% | 231,000 |
| 2010/09/16 | 276 | 277 | 272 | 272 | -4 | -1.4% | 199,000 |
| 2010/09/15 | 270 | 280 | 268 | 276 | +3 | +1.1% | 345,000 |
| 2010/09/14 | 272 | 273 | 269 | 273 | +1 | +0.4% | 261,000 |
| 2010/09/13 | 276 | 277 | 266 | 272 | -6 | -2.2% | 618,000 |
| 2010/09/10 | 283 | 286 | 278 | 278 | -8 | -2.8% | 450,000 |
| 2010/09/09 | 280 | 288 | 279 | 286 | +8 | +2.9% | 710,000 |
| 2010/09/08 | 279 | 281 | 272 | 278 | -2 | -0.7% | 789,000 |
| 2010/09/07 | 281 | 281 | 280 | 280 | ±0 | ±0% | 225,000 |
| 2010/09/06 | 280 | 282 | 277 | 280 | +6 | +2.2% | 439,000 |
| 2010/09/03 | 272 | 276 | 271 | 274 | +2 | +0.7% | 351,000 |
| 2010/09/02 | 273 | 277 | 269 | 272 | +1 | +0.4% | 587,000 |
| 2010/09/01 | 268 | 273 | 268 | 271 | +4 | +1.5% | 620,000 |
| 2010/08/31 | 262 | 271 | 261 | 267 | -1 | -0.4% | 442,000 |
| 2010/08/30 | 274 | 274 | 264 | 268 | ±0 | ±0% | 358,000 |
| 2010/08/27 | 260 | 270 | 260 | 268 | +10 | +3.9% | 545,000 |
| 2010/08/26 | 251 | 260 | 251 | 258 | +9 | +3.6% | 603,000 |
| 2010/08/25 | 245 | 252 | 245 | 249 | -1 | -0.4% | 175,000 |
| 2010/08/24 | 249 | 254 | 248 | 250 | ±0 | ±0% | 283,000 |
| 2010/08/23 | 254 | 257 | 250 | 250 | -4 | -1.6% | 156,000 |
| 2010/08/20 | 248 | 258 | 248 | 254 | +4 | +1.6% | 379,000 |
| 2010/08/19 | 254 | 257 | 249 | 250 | -3 | -1.2% | 297,000 |
| 2010/08/18 | 248 | 255 | 244 | 253 | +7 | +2.8% | 499,000 |
| 2010/08/17 | 241 | 246 | 240 | 246 | +5 | +2.1% | 527,000 |
| 2010/08/16 | 248 | 248 | 241 | 241 | -4 | -1.6% | 630,000 |
| 2010/08/13 | 239 | 246 | 237 | 245 | +10 | +4.3% | 1,187,000 |
| 2010/08/12 | 222 | 240 | 222 | 235 | +10 | +4.4% | 765,000 |
| 2010/08/11 | 231 | 232 | 224 | 225 | +2 | +0.9% | 329,000 |
| 2010/08/10 | 224 | 224 | 222 | 223 | -1 | -0.4% | 31,000 |
| 2010/08/09 | 222 | 224 | 222 | 224 | +1 | +0.4% | 37,000 |
| 2010/08/06 | 222 | 224 | 222 | 223 | ±0 | ±0% | 45,000 |
| 2010/08/05 | 223 | 223 | 221 | 223 | +2 | +0.9% | 33,000 |
| 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 |
3551～
3600
件表示中 / 3672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 | 339,000円 | +28.4% | +55.8% | 3.54% | 10.82倍 | 0.95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 | 374,000円 | -0.7% | -33.8% | 2.67% | 12.17倍 | 0.29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 | 87,800円 | +2.1% | +225.9% | 3.42% | 14.87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 |
| 日本アクア | 74,300円 | +13.5% | +17.6% | 4.71% | 11.47倍 | 2.25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 |
| 洋エンジ | 65,600円 | +3.5% | +7.2% | 3.81% | 6.41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
