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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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
