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 |
|---|---|---|---|---|---|---|---|
| 2026/07/13 | 4,060 | 4,110 | 3,990 | 3,990 | -60 | -1.5% | 27,500 |
| 2026/07/10 | 4,070 | 4,075 | 4,010 | 4,050 | +50 | +1.3% | 34,600 |
| 2026/07/09 | 4,005 | 4,035 | 3,965 | 4,000 | -20 | -0.5% | 30,600 |
| 2026/07/08 | 4,040 | 4,050 | 3,985 | 4,020 | -30 | -0.7% | 34,400 |
| 2026/07/07 | 4,090 | 4,140 | 4,050 | 4,050 | -10 | -0.2% | 23,600 |
| 2026/07/06 | 4,085 | 4,100 | 4,050 | 4,060 | -5 | -0.1% | 30,500 |
| 2026/07/03 | 4,015 | 4,065 | 3,990 | 4,065 | +20 | +0.5% | 23,800 |
| 2026/07/02 | 4,065 | 4,085 | 4,020 | 4,045 | +30 | +0.7% | 25,500 |
| 2026/07/01 | 4,060 | 4,075 | 4,005 | 4,015 | -25 | -0.6% | 26,600 |
| 2026/06/30 | 4,055 | 4,060 | 4,000 | 4,040 | -15 | -0.4% | 22,700 |
| 2026/06/29 | 4,055 | 4,100 | 3,990 | 4,055 | +15 | +0.4% | 32,800 |
| 2026/06/26 | 4,035 | 4,070 | 4,005 | 4,040 | +5 | +0.1% | 54,300 |
| 2026/06/25 | 4,075 | 4,075 | 3,995 | 4,035 | +25 | +0.6% | 15,000 |
| 2026/06/24 | 4,015 | 4,075 | 3,975 | 4,010 | -25 | -0.6% | 32,800 |
| 2026/06/23 | 4,115 | 4,125 | 4,025 | 4,035 | -80 | -1.9% | 27,900 |
| 2026/06/22 | 4,115 | 4,115 | 4,045 | 4,115 | +70 | +1.7% | 28,400 |
| 2026/06/19 | 4,115 | 4,170 | 4,040 | 4,045 | -15 | -0.4% | 26,300 |
| 2026/06/18 | 4,100 | 4,110 | 4,035 | 4,060 | -40 | -1% | 27,400 |
| 2026/06/17 | 4,000 | 4,115 | 3,995 | 4,100 | +95 | +2.4% | 23,600 |
| 2026/06/16 | 4,030 | 4,040 | 3,975 | 4,005 | -15 | -0.4% | 18,700 |
| 2026/06/15 | 4,020 | 4,070 | 3,995 | 4,020 | +70 | +1.8% | 29,800 |
| 2026/06/12 | 3,975 | 3,985 | 3,880 | 3,950 | +10 | +0.3% | 37,400 |
| 2026/06/11 | 3,920 | 3,955 | 3,810 | 3,940 | -25 | -0.6% | 38,500 |
| 2026/06/10 | 4,015 | 4,015 | 3,900 | 3,965 | -50 | -1.2% | 37,200 |
| 2026/06/09 | 4,080 | 4,135 | 3,990 | 4,015 | -35 | -0.9% | 45,300 |
| 2026/06/08 | 4,070 | 4,105 | 4,020 | 4,050 | -80 | -1.9% | 41,600 |
| 2026/06/05 | 4,115 | 4,200 | 4,115 | 4,130 | +65 | +1.6% | 27,100 |
| 2026/06/04 | 4,145 | 4,175 | 4,065 | 4,065 | -130 | -3.1% | 35,800 |
| 2026/06/03 | 4,220 | 4,235 | 4,150 | 4,195 | -10 | -0.2% | 37,200 |
| 2026/06/02 | 4,160 | 4,235 | 4,080 | 4,205 | +45 | +1.1% | 45,200 |
| 2026/06/01 | 4,300 | 4,300 | 4,160 | 4,160 | -140 | -3.3% | 38,000 |
| 2026/05/29 | 4,390 | 4,390 | 4,300 | 4,300 | -20 | -0.5% | 34,200 |
| 2026/05/28 | 4,315 | 4,380 | 4,265 | 4,320 | ±0 | ±0% | 47,800 |
| 2026/05/27 | 4,390 | 4,425 | 4,280 | 4,320 | -70 | -1.6% | 28,100 |
| 2026/05/26 | 4,285 | 4,405 | 4,260 | 4,390 | +155 | +3.7% | 28,900 |
| 2026/05/25 | 4,285 | 4,320 | 4,235 | 4,235 | -5 | -0.1% | 28,800 |
| 2026/05/22 | 4,230 | 4,280 | 4,215 | 4,240 | +20 | +0.5% | 27,400 |
| 2026/05/21 | 4,255 | 4,325 | 4,220 | 4,220 | +15 | +0.4% | 29,100 |
| 2026/05/20 | 4,330 | 4,330 | 4,135 | 4,205 | -125 | -2.9% | 49,300 |
| 2026/05/19 | 4,370 | 4,470 | 4,285 | 4,330 | -35 | -0.8% | 35,700 |
| 2026/05/18 | 4,600 | 4,600 | 4,355 | 4,365 | -190 | -4.2% | 47,200 |
| 2026/05/15 | 4,535 | 4,645 | 4,470 | 4,555 | +20 | +0.4% | 43,400 |
| 2026/05/14 | 4,560 | 4,575 | 4,460 | 4,535 | -30 | -0.7% | 33,300 |
| 2026/05/13 | 4,500 | 4,580 | 4,495 | 4,565 | +10 | +0.2% | 30,000 |
| 2026/05/12 | 4,700 | 4,780 | 4,550 | 4,555 | -120 | -2.6% | 37,900 |
| 2026/05/11 | 4,675 | 4,750 | 4,630 | 4,675 | +45 | +1% | 47,100 |
| 2026/05/08 | 4,605 | 4,645 | 4,540 | 4,630 | +25 | +0.5% | 48,600 |
| 2026/05/07 | 4,675 | 4,700 | 4,600 | 4,605 | -70 | -1.5% | 54,800 |
| 2026/05/01 | 4,720 | 4,725 | 4,630 | 4,675 | -40 | -0.8% | 72,300 |
| 2026/04/30 | 4,540 | 4,845 | 4,510 | 4,715 | +150 | +3.3% | 183,400 |
1～
50
件表示中 / 3983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 | 400,000円 | +8.0% | +19.6% | 4.50% | 11.10倍 | 0.89倍 |
|
工業炉首位。鉄鋼や各種産業用の熱処理設備強固。脱炭素の水素・アンモニアバーナの開発加速 |
| 大末建 | 343,500円 | -6.8% | -14.5% | 5.41% | 9.16倍 | 1.40倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| 大成温 | 510,000円 | +3.7% | -15.8% | 3.88% | 5.98倍 | 1.03倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| ヤマウラ | 149,700円 | +1.5% | -13.6% | 2.40% | 10.11倍 | 1.05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 | 118,000円 | +9.2% | +5.9% | 2.54% | 8.20倍 | 0.56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
