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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,330 | 4,330 | 4,230 | 4,265 | -65 | -1.5% | 44,500 |
| 2025/09/16 | 4,110 | 4,355 | 4,085 | 4,330 | +220 | +5.4% | 70,000 |
| 2025/09/12 | 4,110 | 4,135 | 4,075 | 4,110 | ±0 | ±0% | 21,300 |
| 2025/09/11 | 4,080 | 4,150 | 4,055 | 4,110 | +40 | +1% | 29,000 |
| 2025/09/10 | 4,040 | 4,155 | 3,990 | 4,070 | +30 | +0.7% | 35,200 |
| 2025/09/09 | 4,045 | 4,105 | 4,020 | 4,040 | -5 | -0.1% | 32,900 |
| 2025/09/08 | 3,990 | 4,055 | 3,990 | 4,045 | +60 | +1.5% | 18,200 |
| 2025/09/05 | 3,970 | 4,015 | 3,920 | 3,985 | -20 | -0.5% | 25,100 |
| 2025/09/04 | 4,005 | 4,045 | 3,990 | 4,005 | -10 | -0.2% | 18,100 |
| 2025/09/03 | 3,955 | 4,055 | 3,955 | 4,015 | +20 | +0.5% | 25,700 |
| 2025/09/02 | 3,995 | 4,015 | 3,930 | 3,995 | +55 | +1.4% | 42,700 |
| 2025/09/01 | 3,900 | 3,950 | 3,870 | 3,940 | +20 | +0.5% | 17,700 |
| 2025/08/29 | 3,900 | 3,935 | 3,865 | 3,920 | +15 | +0.4% | 26,700 |
| 2025/08/28 | 3,945 | 3,945 | 3,875 | 3,905 | -40 | -1% | 28,400 |
| 2025/08/27 | 3,950 | 3,980 | 3,900 | 3,945 | -30 | -0.8% | 25,700 |
| 2025/08/26 | 3,985 | 4,030 | 3,955 | 3,975 | -25 | -0.6% | 20,100 |
| 2025/08/25 | 4,070 | 4,105 | 4,000 | 4,000 | -55 | -1.4% | 19,300 |
| 2025/08/22 | 4,030 | 4,085 | 4,025 | 4,055 | -5 | -0.1% | 21,700 |
| 2025/08/21 | 4,050 | 4,120 | 4,005 | 4,060 | +10 | +0.2% | 35,100 |
| 2025/08/20 | 4,035 | 4,095 | 3,995 | 4,050 | +15 | +0.4% | 26,200 |
| 2025/08/19 | 4,020 | 4,075 | 3,980 | 4,035 | +30 | +0.7% | 30,800 |
| 2025/08/18 | 3,895 | 4,030 | 3,875 | 4,005 | +145 | +3.8% | 47,400 |
| 2025/08/15 | 3,895 | 3,925 | 3,855 | 3,860 | -50 | -1.3% | 21,200 |
| 2025/08/14 | 3,945 | 3,970 | 3,880 | 3,910 | -100 | -2.5% | 26,200 |
| 2025/08/13 | 3,950 | 4,035 | 3,925 | 4,010 | +50 | +1.3% | 40,100 |
| 2025/08/12 | 3,940 | 3,980 | 3,890 | 3,960 | +20 | +0.5% | 36,800 |
| 2025/08/08 | 3,920 | 3,980 | 3,900 | 3,940 | +10 | +0.3% | 36,900 |
| 2025/08/07 | 3,915 | 3,955 | 3,895 | 3,930 | +20 | +0.5% | 42,000 |
| 2025/08/06 | 3,825 | 3,910 | 3,805 | 3,910 | +90 | +2.4% | 29,400 |
| 2025/08/05 | 3,715 | 3,905 | 3,715 | 3,820 | +110 | +3% | 94,000 |
| 2025/08/04 | 3,640 | 3,750 | 3,640 | 3,710 | ±0 | ±0% | 30,400 |
| 2025/08/01 | 3,660 | 3,795 | 3,635 | 3,710 | +45 | +1.2% | 56,100 |
| 2025/07/31 | 3,585 | 3,710 | 3,560 | 3,665 | +105 | +2.9% | 58,600 |
| 2025/07/30 | 3,475 | 3,570 | 3,475 | 3,560 | +115 | +3.3% | 46,700 |
| 2025/07/29 | 3,530 | 3,530 | 3,425 | 3,445 | -85 | -2.4% | 59,800 |
| 2025/07/28 | 3,565 | 3,575 | 3,505 | 3,530 | +30 | +0.9% | 49,500 |
| 2025/07/25 | 3,460 | 3,630 | 3,375 | 3,500 | +65 | +1.9% | 183,800 |
| 2025/07/24 | 3,395 | 3,440 | 3,395 | 3,435 | +40 | +1.2% | 51,300 |
| 2025/07/23 | 3,395 | 3,405 | 3,355 | 3,395 | +70 | +2.1% | 45,500 |
| 2025/07/22 | 3,340 | 3,390 | 3,280 | 3,325 | -20 | -0.6% | 39,200 |
| 2025/07/18 | 3,415 | 3,425 | 3,345 | 3,345 | -45 | -1.3% | 20,100 |
| 2025/07/17 | 3,395 | 3,400 | 3,360 | 3,390 | -35 | -1% | 14,700 |
| 2025/07/16 | 3,425 | 3,455 | 3,400 | 3,425 | +5 | +0.1% | 16,700 |
| 2025/07/15 | 3,425 | 3,500 | 3,420 | 3,420 | -15 | -0.4% | 26,000 |
| 2025/07/14 | 3,440 | 3,460 | 3,405 | 3,435 | +25 | +0.7% | 23,500 |
| 2025/07/11 | 3,380 | 3,440 | 3,360 | 3,410 | +70 | +2.1% | 25,200 |
| 2025/07/10 | 3,340 | 3,395 | 3,320 | 3,340 | +35 | +1.1% | 42,300 |
| 2025/07/09 | 3,250 | 3,325 | 3,250 | 3,305 | +55 | +1.7% | 18,000 |
| 2025/07/08 | 3,255 | 3,270 | 3,245 | 3,250 | -5 | -0.2% | 23,500 |
| 2025/07/07 | 3,330 | 3,340 | 3,255 | 3,255 | -80 | -2.4% | 17,800 |
1～
50
件表示中 / 3785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 | 426,500円 | +3.5% | +4.9% | 3.52% | 11.02倍 | 1.09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 |
| トヨコー | 276,700円 | +48.2% | +113.7% | 0.00% | 78.30倍 | 18.51倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
| 大本組 | 138,400円 | +18.4% | +6.6% | 2.75% | 25.14倍 | 0.54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 |
| 日本アクア | 91,600円 | +13.5% | +17.6% | 3.82% | 14.14倍 | 2.86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 | 779,000円 | +1.4% | -8.2% | 4.43% | 11.29倍 | 1.11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
