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 |
|---|---|---|---|---|---|---|---|
| 2024/12/12 | 3,375 | 3,430 | 3,310 | 3,425 | +100 | +3% | 29,100 |
| 2024/12/11 | 3,365 | 3,415 | 3,310 | 3,325 | -35 | -1% | 15,100 |
| 2024/12/10 | 3,440 | 3,450 | 3,360 | 3,360 | -50 | -1.5% | 29,500 |
| 2024/12/09 | 3,460 | 3,485 | 3,410 | 3,410 | -50 | -1.4% | 46,700 |
| 2024/12/06 | 3,385 | 3,470 | 3,325 | 3,460 | +50 | +1.5% | 75,400 |
| 2024/12/05 | 3,400 | 3,570 | 3,380 | 3,410 | +10 | +0.3% | 78,400 |
| 2024/12/04 | 3,470 | 3,500 | 3,380 | 3,400 | ±0 | ±0% | 57,400 |
| 2024/12/03 | 3,330 | 3,430 | 3,330 | 3,400 | +115 | +3.5% | 78,000 |
| 2024/12/02 | 3,255 | 3,315 | 3,240 | 3,285 | +65 | +2% | 50,800 |
| 2024/11/29 | 3,200 | 3,310 | 3,185 | 3,220 | ±0 | ±0% | 55,600 |
| 2024/11/28 | 3,130 | 3,270 | 3,125 | 3,220 | +65 | +2.1% | 98,500 |
| 2024/11/27 | 3,045 | 3,180 | 3,005 | 3,155 | +110 | +3.6% | 102,200 |
| 2024/11/26 | 3,090 | 3,120 | 2,978 | 3,045 | +77 | +2.6% | 76,600 |
| 2024/11/25 | 2,930 | 2,990 | 2,923 | 2,968 | +68 | +2.3% | 33,000 |
| 2024/11/22 | 2,898 | 2,919 | 2,881 | 2,900 | +13 | +0.5% | 18,200 |
| 2024/11/21 | 2,859 | 2,899 | 2,830 | 2,887 | +37 | +1.3% | 20,900 |
| 2024/11/20 | 2,819 | 2,874 | 2,819 | 2,850 | +31 | +1.1% | 25,000 |
| 2024/11/19 | 2,806 | 2,835 | 2,792 | 2,819 | +9 | +0.3% | 11,400 |
| 2024/11/18 | 2,761 | 2,836 | 2,761 | 2,810 | +15 | +0.5% | 20,800 |
| 2024/11/15 | 2,816 | 2,816 | 2,775 | 2,795 | -21 | -0.7% | 23,000 |
| 2024/11/14 | 2,806 | 2,860 | 2,800 | 2,816 | +24 | +0.9% | 47,700 |
| 2024/11/13 | 2,779 | 2,820 | 2,771 | 2,792 | -8 | -0.3% | 39,700 |
| 2024/11/12 | 2,802 | 2,834 | 2,787 | 2,800 | -8 | -0.3% | 24,900 |
| 2024/11/11 | 2,840 | 2,845 | 2,801 | 2,808 | -47 | -1.6% | 23,300 |
| 2024/11/08 | 2,900 | 2,908 | 2,830 | 2,855 | -13 | -0.5% | 26,700 |
| 2024/11/07 | 2,894 | 2,900 | 2,835 | 2,868 | -20 | -0.7% | 24,100 |
| 2024/11/06 | 2,855 | 2,904 | 2,817 | 2,888 | +33 | +1.2% | 36,400 |
| 2024/11/05 | 2,859 | 2,865 | 2,782 | 2,855 | -4 | -0.1% | 35,700 |
| 2024/11/01 | 2,864 | 2,864 | 2,728 | 2,859 | -55 | -1.9% | 95,700 |
| 2024/10/31 | 2,652 | 2,932 | 2,606 | 2,914 | +274 | +10.4% | 123,100 |
| 2024/10/30 | 2,630 | 2,676 | 2,620 | 2,640 | +15 | +0.6% | 45,300 |
| 2024/10/29 | 2,615 | 2,640 | 2,615 | 2,625 | +23 | +0.9% | 15,300 |
| 2024/10/28 | 2,563 | 2,629 | 2,563 | 2,602 | +39 | +1.5% | 13,000 |
| 2024/10/25 | 2,606 | 2,615 | 2,557 | 2,563 | -27 | -1% | 14,700 |
| 2024/10/24 | 2,560 | 2,599 | 2,545 | 2,590 | +4 | +0.2% | 15,800 |
| 2024/10/23 | 2,611 | 2,627 | 2,585 | 2,586 | -25 | -1% | 11,300 |
| 2024/10/22 | 2,651 | 2,651 | 2,591 | 2,611 | -41 | -1.5% | 18,900 |
| 2024/10/21 | 2,700 | 2,700 | 2,650 | 2,652 | -50 | -1.9% | 12,400 |
| 2024/10/18 | 2,665 | 2,703 | 2,665 | 2,702 | +47 | +1.8% | 18,200 |
| 2024/10/17 | 2,665 | 2,686 | 2,650 | 2,655 | -9 | -0.3% | 14,500 |
| 2024/10/16 | 2,664 | 2,682 | 2,594 | 2,664 | -21 | -0.8% | 14,500 |
| 2024/10/15 | 2,702 | 2,723 | 2,685 | 2,685 | -1 | ±0% | 11,000 |
| 2024/10/11 | 2,715 | 2,715 | 2,686 | 2,686 | -38 | -1.4% | 13,700 |
| 2024/10/10 | 2,759 | 2,774 | 2,724 | 2,724 | -26 | -0.9% | 16,800 |
| 2024/10/09 | 2,781 | 2,781 | 2,700 | 2,750 | +13 | +0.5% | 32,500 |
| 2024/10/08 | 2,711 | 2,750 | 2,675 | 2,737 | +16 | +0.6% | 31,900 |
| 2024/10/07 | 2,746 | 2,755 | 2,717 | 2,721 | +22 | +0.8% | 11,300 |
| 2024/10/04 | 2,668 | 2,705 | 2,659 | 2,699 | +34 | +1.3% | 8,700 |
| 2024/10/03 | 2,684 | 2,700 | 2,650 | 2,665 | +33 | +1.3% | 12,200 |
| 2024/10/02 | 2,631 | 2,685 | 2,628 | 2,632 | -3 | -0.1% | 22,800 |
101～
150
件表示中 / 3700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 | 358,000円 | +3.5% | +4.9% | 4.19% | 9.25倍 | 0.91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 | 406,000円 | - | - | - | - | 0.30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 |
| トヨコー | 214,200円 | +48.2% | +113.7% | 0.00% | 60.61倍 | 14.33倍 |
|
- |
| ヤマウラ | 127,200円 | +8.6% | +19.0% | 2.04% | 7.67倍 | 1.03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 |
| 大成温 | 383,000円 | -3.7% | -19.6% | 4.54% | 12.87倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
