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 |
|---|---|---|---|---|---|---|---|
| 2025/12/17 | 4,375 | 4,395 | 4,310 | 4,325 | -50 | -1.1% | 16,300 |
| 2025/12/16 | 4,460 | 4,460 | 4,350 | 4,375 | -85 | -1.9% | 39,400 |
| 2025/12/15 | 4,480 | 4,480 | 4,425 | 4,460 | -20 | -0.4% | 23,900 |
| 2025/12/12 | 4,465 | 4,480 | 4,445 | 4,480 | +80 | +1.8% | 15,100 |
| 2025/12/11 | 4,480 | 4,500 | 4,370 | 4,400 | -80 | -1.8% | 22,800 |
| 2025/12/10 | 4,430 | 4,500 | 4,430 | 4,480 | +50 | +1.1% | 22,200 |
| 2025/12/09 | 4,495 | 4,515 | 4,410 | 4,430 | -40 | -0.9% | 18,000 |
| 2025/12/08 | 4,410 | 4,510 | 4,410 | 4,470 | +60 | +1.4% | 21,100 |
| 2025/12/05 | 4,415 | 4,475 | 4,400 | 4,410 | -25 | -0.6% | 19,200 |
| 2025/12/04 | 4,345 | 4,445 | 4,345 | 4,435 | +80 | +1.8% | 14,500 |
| 2025/12/03 | 4,405 | 4,410 | 4,325 | 4,355 | -25 | -0.6% | 24,200 |
| 2025/12/02 | 4,470 | 4,470 | 4,360 | 4,380 | -90 | -2% | 23,500 |
| 2025/12/01 | 4,630 | 4,630 | 4,470 | 4,470 | -150 | -3.2% | 28,900 |
| 2025/11/28 | 4,560 | 4,620 | 4,560 | 4,620 | +85 | +1.9% | 16,600 |
| 2025/11/27 | 4,500 | 4,550 | 4,480 | 4,535 | +35 | +0.8% | 16,000 |
| 2025/11/26 | 4,510 | 4,530 | 4,475 | 4,500 | +25 | +0.6% | 20,900 |
| 2025/11/25 | 4,485 | 4,495 | 4,415 | 4,475 | +45 | +1% | 17,600 |
| 2025/11/21 | 4,365 | 4,430 | 4,315 | 4,430 | +30 | +0.7% | 25,900 |
| 2025/11/20 | 4,380 | 4,455 | 4,340 | 4,400 | +90 | +2.1% | 89,600 |
| 2025/11/19 | 4,330 | 4,360 | 4,265 | 4,310 | -35 | -0.8% | 34,500 |
| 2025/11/18 | 4,405 | 4,460 | 4,320 | 4,345 | -115 | -2.6% | 40,400 |
| 2025/11/17 | 4,475 | 4,535 | 4,400 | 4,460 | -10 | -0.2% | 25,300 |
| 2025/11/14 | 4,600 | 4,600 | 4,470 | 4,470 | -150 | -3.2% | 28,000 |
| 2025/11/13 | 4,610 | 4,640 | 4,565 | 4,620 | +40 | +0.9% | 18,800 |
| 2025/11/12 | 4,590 | 4,630 | 4,550 | 4,580 | -10 | -0.2% | 30,400 |
| 2025/11/11 | 4,605 | 4,610 | 4,515 | 4,590 | -15 | -0.3% | 33,600 |
| 2025/11/10 | 4,600 | 4,640 | 4,575 | 4,605 | ±0 | ±0% | 26,500 |
| 2025/11/07 | 4,565 | 4,675 | 4,565 | 4,605 | -30 | -0.6% | 31,400 |
| 2025/11/06 | 4,560 | 4,700 | 4,510 | 4,635 | +120 | +2.7% | 31,300 |
| 2025/11/05 | 4,650 | 4,655 | 4,425 | 4,515 | -180 | -3.8% | 53,300 |
| 2025/11/04 | 4,810 | 4,815 | 4,690 | 4,695 | +25 | +0.5% | 74,900 |
| 2025/10/31 | 5,050 | 5,180 | 4,275 | 4,670 | -420 | -8.3% | 209,400 |
| 2025/10/30 | 5,120 | 5,180 | 5,050 | 5,090 | -30 | -0.6% | 131,800 |
| 2025/10/29 | 5,100 | 5,220 | 4,980 | 5,120 | +30 | +0.6% | 70,700 |
| 2025/10/28 | 4,880 | 5,140 | 4,840 | 5,090 | +40 | +0.8% | 87,600 |
| 2025/10/27 | 4,910 | 5,050 | 4,900 | 5,050 | +165 | +3.4% | 40,500 |
| 2025/10/24 | 4,865 | 4,890 | 4,780 | 4,885 | +35 | +0.7% | 141,100 |
| 2025/10/23 | 4,660 | 4,900 | 4,660 | 4,850 | +120 | +2.5% | 53,400 |
| 2025/10/22 | 4,570 | 4,745 | 4,520 | 4,730 | +190 | +4.2% | 31,800 |
| 2025/10/21 | 4,650 | 4,650 | 4,505 | 4,540 | -90 | -1.9% | 28,400 |
| 2025/10/20 | 4,585 | 4,635 | 4,580 | 4,630 | +80 | +1.8% | 19,000 |
| 2025/10/17 | 4,550 | 4,585 | 4,500 | 4,550 | -10 | -0.2% | 19,000 |
| 2025/10/16 | 4,655 | 4,665 | 4,515 | 4,560 | +35 | +0.8% | 33,600 |
| 2025/10/15 | 4,440 | 4,530 | 4,435 | 4,525 | +135 | +3.1% | 23,000 |
| 2025/10/14 | 4,330 | 4,420 | 4,330 | 4,390 | -10 | -0.2% | 37,700 |
| 2025/10/10 | 4,535 | 4,535 | 4,400 | 4,400 | -135 | -3% | 47,800 |
| 2025/10/09 | 4,430 | 4,560 | 4,430 | 4,535 | +115 | +2.6% | 42,600 |
| 2025/10/08 | 4,400 | 4,425 | 4,370 | 4,420 | +20 | +0.5% | 20,100 |
| 2025/10/07 | 4,350 | 4,415 | 4,320 | 4,400 | +50 | +1.1% | 46,500 |
| 2025/10/06 | 4,235 | 4,375 | 4,230 | 4,350 | +185 | +4.4% | 49,400 |
1～
50
件表示中 / 3846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 | 432,500円 | +3.5% | +4.9% | 3.47% | 8.46倍 | 1.11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 |
| 大末建 | 360,500円 | +13.5% | +38.3% | 4.83% | 10.35倍 | 1.56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 |
| オーテック | 222,000円 | +5.0% | -0.5% | 2.61% | 11.87倍 | 1.43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 |
| イチケン | 462,000円 | +2.0% | -2.9% | 4.00% | 7.62倍 | 0.93倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 北野建 | 123,600円 | +2.7% | -1.7% | 2.22% | 12.03倍 | 0.62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
