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 |
---|---|---|---|---|---|---|---|
2018/01/26 | 2,640 | 2,694 | 2,640 | 2,680 | +40 | +1.5% | 16,700 |
2018/01/25 | 2,636 | 2,659 | 2,622 | 2,640 | -30 | -1.1% | 10,300 |
2018/01/24 | 2,598 | 2,670 | 2,591 | 2,670 | +80 | +3.1% | 44,500 |
2018/01/23 | 2,525 | 2,599 | 2,521 | 2,590 | +85 | +3.4% | 28,100 |
2018/01/22 | 2,500 | 2,513 | 2,480 | 2,505 | -14 | -0.6% | 12,000 |
2018/01/19 | 2,520 | 2,544 | 2,510 | 2,519 | +1 | ±0% | 7,600 |
2018/01/18 | 2,552 | 2,552 | 2,511 | 2,518 | -33 | -1.3% | 10,100 |
2018/01/17 | 2,543 | 2,575 | 2,541 | 2,551 | -19 | -0.7% | 8,100 |
2018/01/16 | 2,572 | 2,590 | 2,530 | 2,570 | -2 | -0.1% | 23,400 |
2018/01/15 | 2,547 | 2,581 | 2,547 | 2,572 | +43 | +1.7% | 19,000 |
2018/01/12 | 2,531 | 2,543 | 2,503 | 2,529 | -13 | -0.5% | 7,100 |
2018/01/11 | 2,499 | 2,547 | 2,493 | 2,542 | +41 | +1.6% | 15,700 |
2018/01/10 | 2,515 | 2,521 | 2,492 | 2,501 | -25 | -1% | 5,800 |
2018/01/09 | 2,520 | 2,526 | 2,496 | 2,526 | +36 | +1.4% | 14,600 |
2018/01/05 | 2,511 | 2,511 | 2,469 | 2,490 | -21 | -0.8% | 10,100 |
2018/01/04 | 2,513 | 2,525 | 2,490 | 2,511 | +36 | +1.5% | 12,600 |
2017/12/29 | 2,450 | 2,480 | 2,450 | 2,475 | +25 | +1% | 13,100 |
2017/12/28 | 2,435 | 2,466 | 2,430 | 2,450 | +14 | +0.6% | 12,200 |
2017/12/27 | 2,363 | 2,440 | 2,363 | 2,436 | +73 | +3.1% | 10,400 |
2017/12/26 | 2,391 | 2,395 | 2,353 | 2,363 | -28 | -1.2% | 15,500 |
2017/12/25 | 2,410 | 2,411 | 2,371 | 2,391 | -23 | -1% | 11,500 |
2017/12/22 | 2,417 | 2,418 | 2,408 | 2,414 | -3 | -0.1% | 7,400 |
2017/12/21 | 2,425 | 2,429 | 2,411 | 2,417 | -8 | -0.3% | 6,200 |
2017/12/20 | 2,390 | 2,430 | 2,390 | 2,425 | +28 | +1.2% | 7,500 |
2017/12/19 | 2,450 | 2,451 | 2,381 | 2,397 | -58 | -2.4% | 25,200 |
2017/12/18 | 2,431 | 2,479 | 2,420 | 2,455 | +24 | +1% | 36,000 |
2017/12/15 | 2,322 | 2,431 | 2,322 | 2,431 | +104 | +4.5% | 60,100 |
2017/12/14 | 2,282 | 2,334 | 2,276 | 2,327 | +34 | +1.5% | 22,700 |
2017/12/13 | 2,266 | 2,305 | 2,232 | 2,293 | +27 | +1.2% | 24,700 |
2017/12/12 | 2,267 | 2,268 | 2,246 | 2,266 | -1 | ±0% | 12,300 |
2017/12/11 | 2,233 | 2,267 | 2,233 | 2,267 | +42 | +1.9% | 17,000 |
2017/12/08 | 2,179 | 2,240 | 2,179 | 2,225 | +29 | +1.3% | 25,900 |
2017/12/07 | 2,169 | 2,198 | 2,160 | 2,196 | +32 | +1.5% | 12,100 |
2017/12/06 | 2,184 | 2,189 | 2,164 | 2,164 | -20 | -0.9% | 8,800 |
2017/12/05 | 2,177 | 2,189 | 2,177 | 2,184 | ±0 | ±0% | 7,800 |
2017/12/04 | 2,177 | 2,190 | 2,176 | 2,184 | +7 | +0.3% | 5,400 |
2017/12/01 | 2,188 | 2,192 | 2,169 | 2,177 | -5 | -0.2% | 5,000 |
2017/11/30 | 2,183 | 2,187 | 2,170 | 2,182 | -7 | -0.3% | 7,200 |
2017/11/29 | 2,179 | 2,190 | 2,178 | 2,189 | +11 | +0.5% | 7,900 |
2017/11/28 | 2,193 | 2,196 | 2,174 | 2,178 | -22 | -1% | 4,500 |
2017/11/27 | 2,191 | 2,220 | 2,185 | 2,200 | +10 | +0.5% | 14,500 |
2017/11/24 | 2,177 | 2,195 | 2,177 | 2,190 | +5 | +0.2% | 5,900 |
2017/11/22 | 2,194 | 2,195 | 2,147 | 2,185 | -9 | -0.4% | 7,000 |
2017/11/21 | 2,197 | 2,204 | 2,187 | 2,194 | -3 | -0.1% | 4,200 |
2017/11/20 | 2,181 | 2,197 | 2,155 | 2,197 | +16 | +0.7% | 9,000 |
2017/11/17 | 2,154 | 2,194 | 2,145 | 2,181 | +51 | +2.4% | 17,100 |
2017/11/16 | 2,129 | 2,144 | 2,126 | 2,130 | +5 | +0.2% | 6,800 |
2017/11/15 | 2,159 | 2,159 | 2,118 | 2,125 | -42 | -1.9% | 15,700 |
2017/11/14 | 2,209 | 2,209 | 2,160 | 2,167 | -26 | -1.2% | 9,800 |
2017/11/13 | 2,229 | 2,229 | 2,177 | 2,193 | -21 | -0.9% | 24,000 |
1851~
1900
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