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 |
---|---|---|---|---|---|---|---|
2018/04/10 | 2,795 | 2,879 | 2,775 | 2,833 | +27 | +1% | 29,600 |
2018/04/09 | 2,860 | 2,866 | 2,791 | 2,806 | -94 | -3.2% | 47,700 |
2018/04/06 | 2,998 | 2,998 | 2,840 | 2,900 | -100 | -3.3% | 73,700 |
2018/04/05 | 3,185 | 3,250 | 2,971 | 3,000 | -150 | -4.8% | 77,300 |
2018/04/04 | 3,110 | 3,220 | 3,110 | 3,150 | +35 | +1.1% | 59,700 |
2018/04/03 | 3,005 | 3,140 | 3,000 | 3,115 | +40 | +1.3% | 55,100 |
2018/04/02 | 2,949 | 3,125 | 2,938 | 3,075 | +129 | +4.4% | 66,600 |
2018/03/30 | 2,883 | 2,985 | 2,883 | 2,946 | +26 | +0.9% | 25,000 |
2018/03/29 | 2,779 | 2,920 | 2,779 | 2,920 | +164 | +6% | 32,200 |
2018/03/28 | 2,753 | 2,775 | 2,728 | 2,756 | -79 | -2.8% | 23,600 |
2018/03/27 | 2,960 | 2,973 | 2,800 | 2,835 | -71 | -2.4% | 76,400 |
2018/03/26 | 2,868 | 2,930 | 2,829 | 2,906 | +37 | +1.3% | 32,100 |
2018/03/23 | 2,781 | 2,920 | 2,781 | 2,869 | -62 | -2.1% | 92,200 |
2018/03/22 | 2,943 | 2,983 | 2,854 | 2,931 | -4 | -0.1% | 95,300 |
2018/03/20 | 2,937 | 3,075 | 2,906 | 2,935 | -70 | -2.3% | 94,400 |
2018/03/19 | 2,932 | 3,090 | 2,920 | 3,005 | +136 | +4.7% | 198,900 |
2018/03/16 | 2,745 | 2,899 | 2,745 | 2,869 | +157 | +5.8% | 72,300 |
2018/03/15 | 2,641 | 2,735 | 2,591 | 2,712 | +37 | +1.4% | 42,600 |
2018/03/14 | 2,713 | 2,717 | 2,624 | 2,675 | -67 | -2.4% | 29,200 |
2018/03/13 | 2,804 | 2,819 | 2,711 | 2,742 | -84 | -3% | 13,900 |
2018/03/12 | 2,782 | 2,835 | 2,781 | 2,826 | +50 | +1.8% | 24,400 |
2018/03/09 | 2,840 | 2,849 | 2,741 | 2,776 | -62 | -2.2% | 37,700 |
2018/03/08 | 2,800 | 2,840 | 2,785 | 2,838 | +32 | +1.1% | 57,400 |
2018/03/07 | 2,665 | 2,808 | 2,611 | 2,806 | +159 | +6% | 80,800 |
2018/03/06 | 2,610 | 2,713 | 2,602 | 2,647 | +26 | +1% | 32,000 |
2018/03/05 | 2,527 | 2,632 | 2,511 | 2,621 | +62 | +2.4% | 28,200 |
2018/03/02 | 2,491 | 2,571 | 2,491 | 2,559 | -25 | -1% | 18,800 |
2018/03/01 | 2,578 | 2,598 | 2,530 | 2,584 | +12 | +0.5% | 27,600 |
2018/02/28 | 2,541 | 2,579 | 2,495 | 2,572 | +30 | +1.2% | 17,100 |
2018/02/27 | 2,473 | 2,542 | 2,463 | 2,542 | +69 | +2.8% | 24,300 |
2018/02/26 | 2,421 | 2,475 | 2,420 | 2,473 | +90 | +3.8% | 14,900 |
2018/02/23 | 2,321 | 2,394 | 2,321 | 2,383 | +56 | +2.4% | 7,200 |
2018/02/22 | 2,346 | 2,352 | 2,327 | 2,327 | -19 | -0.8% | 6,800 |
2018/02/21 | 2,350 | 2,370 | 2,343 | 2,346 | -20 | -0.8% | 6,800 |
2018/02/20 | 2,363 | 2,400 | 2,337 | 2,366 | +16 | +0.7% | 10,600 |
2018/02/19 | 2,314 | 2,367 | 2,301 | 2,350 | +72 | +3.2% | 6,500 |
2018/02/16 | 2,180 | 2,295 | 2,180 | 2,278 | +99 | +4.5% | 13,600 |
2018/02/15 | 2,213 | 2,213 | 2,166 | 2,179 | +16 | +0.7% | 12,000 |
2018/02/14 | 2,311 | 2,311 | 2,160 | 2,163 | -160 | -6.9% | 35,300 |
2018/02/13 | 2,406 | 2,406 | 2,311 | 2,323 | +17 | +0.7% | 23,600 |
2018/02/09 | 2,250 | 2,328 | 2,250 | 2,306 | -25 | -1.1% | 23,500 |
2018/02/08 | 2,281 | 2,340 | 2,281 | 2,331 | +84 | +3.7% | 21,600 |
2018/02/07 | 2,361 | 2,379 | 2,247 | 2,247 | -14 | -0.6% | 37,800 |
2018/02/06 | 2,360 | 2,365 | 2,125 | 2,261 | -240 | -9.6% | 78,200 |
2018/02/05 | 2,500 | 2,557 | 2,479 | 2,501 | -133 | -5% | 54,900 |
2018/02/02 | 2,700 | 2,702 | 2,634 | 2,634 | -72 | -2.7% | 15,300 |
2018/02/01 | 2,708 | 2,758 | 2,679 | 2,706 | -1 | ±0% | 15,700 |
2018/01/31 | 2,738 | 2,738 | 2,688 | 2,707 | -40 | -1.5% | 23,800 |
2018/01/30 | 2,742 | 2,799 | 2,725 | 2,747 | +23 | +0.8% | 36,900 |
2018/01/29 | 2,680 | 2,735 | 2,680 | 2,724 | +44 | +1.6% | 22,900 |
1801~
1850
件表示中 / 3769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 | +3.5% | +4.9% | 3.75% | 10.34倍 | 1.02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 | 139,800円 | +18.4% | +6.6% | 2.72% | 25.40倍 | 0.55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 | 185,100円 | -1.4% | -19.5% | 3.13% | 12.75倍 | 1.28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 | 88,000円 | +13.5% | +17.6% | 3.98% | 13.58倍 | 2.75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 | 769,000円 | +1.4% | -8.2% | 4.49% | 11.15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