- 1964
- 2026/09/16
- 時価
- 304億円
- PER 予
- 10.82倍
- 2010年以降
- 赤字-79.91倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.42-1.58倍
（2010-2026年） - 配当 予
- 4.62%
- ROE 予
- 8.63%
- ROA 予
- 5.37%
- 資料
- Link
- CSV,JSON
中外炉工業（1964）の株価チャート
株価
9/16
- 前日 (9/15)
- 3,855
- 始値
- 3,835
- 高値
- 3,915
- 安値
- 3,835
- 終値 +1.17%
- 3,900
- 出来高 -7.89%
- 14,000
乖離率
- 株価（5日）
移動平均値 - +1.27%
3,851 - 株価（25日）
移動平均値 - -2.72%
4,009 - 出来高（5日）
移動平均値 - -36.36%
22,000
2026/04/22～2026/09/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/16 | 3,835 | 3,915 | 3,835 | 3,900 | +1.17% | 14,000 | - | -2.72% | - | - |
| 09/15 | 3,850 | 3,880 | 3,835 | 3,855 | +0.13% | 15,200 | - | -3.99% | - | - |
| 09/14 | 3,805 | 3,875 | 3,795 | 3,850 | +1.18% | 14,500 | - | -4.23% | - | - |
| 09/11 | 3,795 | 3,830 | 3,760 | 3,805 | -1.04% | 39,800 | - | -5.44% | - | - |
| 09/10 | 3,890 | 3,890 | 3,835 | 3,845 | -1.28% | 26,500 | - | -4.64% | - | - |
| 09/09 | 3,920 | 3,935 | 3,890 | 3,895 | -0.64% | 23,100 | - | -3.57% | - | - |
| 09/08 | 3,980 | 4,000 | 3,920 | 3,920 | -2.24% | 17,700 | - | -2.99% | - | - |
| 09/07 | 3,965 | 4,015 | 3,965 | 4,010 | +1.13% | 14,800 | - | -0.77% | - | - |
| 09/04 | 3,955 | 3,975 | 3,930 | 3,965 | -0.13% | 15,000 | - | -1.73% | - | - |
| 09/03 | 3,950 | 3,980 | 3,950 | 3,970 | +0.38% | 19,300 | - | -1.46% | - | - |
| 09/02 | 4,010 | 4,020 | 3,955 | 3,955 | -1.86% | 27,800 | - | -1.69% | - | - |
| 09/01 | 4,005 | 4,060 | 4,005 | 4,030 | -0.25% | 17,300 | - | +0.32% | - | - |
| 08/31 | 4,050 | 4,055 | 3,995 | 4,040 | -0.49% | 22,500 | - | +0.72% | - | - |
| 08/28 | 4,085 | 4,130 | 4,060 | 4,060 | -1.46% | 15,300 | - | +1.12% | - | - |
| 08/27 | 4,065 | 4,130 | 4,065 | 4,120 | +0.37% | 14,200 | - | +2.56% | - | - |
| 08/26 | 4,055 | 4,105 | 4,050 | 4,105 | +1.23% | 17,400 | - | +2.24% | - | - |
| 08/25 | 4,085 | 4,085 | 4,030 | 4,055 | -0.37% | 17,000 | - | +1.12% | - | - |
| 08/24 | 4,095 | 4,100 | 4,065 | 4,070 | +0.37% | 17,100 | - | +1.72% | - | - |
| 08/21 | 4,015 | 4,055 | 3,985 | 4,055 | +0.12% | 25,300 | - | +1.4% | - | - |
| 08/20 | 4,000 | 4,065 | 3,990 | 4,050 | +1.38% | 19,500 | - | +1.25% | - | - |
| 08/19 | 4,120 | 4,140 | 3,975 | 3,995 | -4.2% | 43,100 | - | -0.08% | - | - |
| 08/18 | 4,160 | 4,240 | 4,155 | 4,170 | -0.24% | 23,600 | - | +4.3% | - | - |
| 08/17 | 4,200 | 4,250 | 4,150 | 4,180 | -0.48% | 56,900 | - | +4.68% | - | - |
| 08/14 | 4,140 | 4,200 | 4,100 | 4,200 | +1.82% | 27,300 | - | +5.37% | - | - |
| 08/13 | 4,055 | 4,135 | 4,050 | 4,125 | +1.98% | 42,700 | - | +3.67% | - | - |
| 08/12 | 4,005 | 4,055 | 3,985 | 4,045 | +1.63% | 34,900 | - | +1.74% | - | - |
| 08/10 | 3,990 | 4,010 | 3,955 | 3,980 | +0.63% | 27,700 | - | +0.1% | - | - |
| 08/07 | 4,000 | 4,000 | 3,925 | 3,955 | -1% | 34,300 | - | -0.63% | - | - |
| 08/06 | 4,000 | 4,065 | 3,985 | 3,995 | -0.75% | 22,100 | - | +0.3% | - | - |
| 08/05 | 3,955 | 4,045 | 3,955 | 4,025 | +2.16% | 37,600 | - | +1.03% | - | - |
| 08/04 | 3,900 | 3,955 | 3,900 | 3,940 | +0.13% | 52,800 | - | -1.13% | - | - |
| 08/03 | 3,840 | 3,940 | 3,765 | 3,935 | +1.81% | 76,800 | - | -1.35% | - | - |
| 07/31 | 3,850 | 3,915 | 3,800 | 3,865 | +1.71% | 88,200 | - | -3.23% | - | - |
| 07/30 | 3,815 | 3,840 | 3,755 | 3,800 | -0.39% | 65,400 | - | -5% | - | - |
| 07/29 | 3,825 | 3,840 | 3,755 | 3,815 | -0.13% | 97,200 | - | -4.84% | - | - |
| 07/28 | 3,875 | 3,905 | 3,800 | 3,820 | -1.42% | 104,600 | - | -4.93% | - | - |
| 07/27 | 3,920 | 3,940 | 3,835 | 3,875 | -6.17% | 196,200 | - | -3.82% | - | - |
| 07/24 | 4,115 | 4,290 | 3,940 | 4,130 | +0.36% | 165,400 | - | +2.33% | - | - |
| 07/23 | 4,080 | 4,155 | 4,065 | 4,115 | +1.11% | 41,800 | - | +2.03% | - | - |
| 07/22 | 4,000 | 4,115 | 3,965 | 4,070 | +2.39% | 51,900 | - | +0.92% | - | - |
| 07/21 | 3,885 | 4,000 | 3,885 | 3,975 | +3.38% | 33,900 | - | -1.36% | - | - |
| 07/17 | 3,980 | 3,980 | 3,805 | 3,845 | -4.35% | 66,900 | - | -4.64% | - | - |
| 07/16 | 4,080 | 4,085 | 3,995 | 4,020 | -1.47% | 26,500 | - | -0.4% | - | - |
| 07/15 | 4,025 | 4,090 | 4,000 | 4,080 | +2% | 25,500 | - | +1.17% | - | - |
| 07/14 | 3,990 | 4,025 | 3,955 | 4,000 | +0.25% | 25,200 | - | -0.7% | - | - |
| 07/13 | 4,060 | 4,110 | 3,990 | 3,990 | -1.48% | 27,500 | - | -0.97% | - | - |
| 07/10 | 4,070 | 4,075 | 4,010 | 4,050 | +1.25% | 34,600 | - | +0.47% | - | - |
| 07/09 | 4,005 | 4,035 | 3,965 | 4,000 | -0.5% | 30,600 | - | -0.87% | - | - |
| 07/08 | 4,040 | 4,050 | 3,985 | 4,020 | -0.74% | 34,400 | - | -0.42% | - | - |
| 07/07 | 4,090 | 4,140 | 4,050 | 4,050 | -0.25% | 23,600 | - | +0.15% | - | - |
| 07/06 | 4,085 | 4,100 | 4,050 | 4,060 | -0.12% | 30,500 | - | +0.25% | - | - |
| 07/03 | 4,015 | 4,065 | 3,990 | 4,065 | +0.49% | 23,800 | - | +0.27% | - | - |
| 07/02 | 4,065 | 4,085 | 4,020 | 4,045 | +0.75% | 25,500 | - | -0.47% | - | - |
| 07/01 | 4,060 | 4,075 | 4,005 | 4,015 | -0.62% | 26,600 | - | -1.47% | - | - |
| 06/30 | 4,055 | 4,060 | 4,000 | 4,040 | -0.37% | 22,700 | - | -1.15% | - | - |
| 06/29 | 4,055 | 4,100 | 3,990 | 4,055 | +0.37% | 32,800 | - | -1.12% | - | - |
| 06/26 | 4,035 | 4,070 | 4,005 | 4,040 | +0.12% | 54,300 | - | -1.66% | - | - |
| 06/25 | 4,075 | 4,075 | 3,995 | 4,035 | +0.62% | 15,000 | - | -1.97% | - | - |
| 06/24 | 4,015 | 4,075 | 3,975 | 4,010 | -0.62% | 32,800 | - | -2.76% | - | - |
| 06/23 | 4,115 | 4,125 | 4,025 | 4,035 | -1.94% | 27,900 | - | -2.32% | - | - |
| 06/22 | 4,115 | 4,115 | 4,045 | 4,115 | +1.73% | 28,400 | - | -0.68% | - | - |
| 06/19 | 4,115 | 4,170 | 4,040 | 4,045 | -0.37% | 26,300 | - | -2.6% | - | - |
| 06/18 | 4,100 | 4,110 | 4,035 | 4,060 | -0.98% | 27,400 | - | -2.73% | - | - |
| 06/17 | 4,000 | 4,115 | 3,995 | 4,100 | +2.37% | 23,600 | - | -2.22% | - | - |
| 06/16 | 4,030 | 4,040 | 3,975 | 4,005 | -0.37% | 18,700 | - | -4.89% | - | - |
| 06/15 | 4,020 | 4,070 | 3,995 | 4,020 | +1.77% | 29,800 | - | -5.03% | - | - |
| 06/12 | 3,975 | 3,985 | 3,880 | 3,950 | +0.25% | 37,400 | - | -7.26% | - | - |
| 06/11 | 3,920 | 3,955 | 3,810 | 3,940 | -0.63% | 38,500 | - | -8.09% | - | - |
| 06/10 | 4,015 | 4,015 | 3,900 | 3,965 | -1.25% | 37,200 | - | -8.07% | - | - |
| 06/09 | 4,080 | 4,135 | 3,990 | 4,015 | -0.86% | 45,300 | - | -7.53% | - | - |
| 06/08 | 4,070 | 4,105 | 4,020 | 4,050 | -1.94% | 41,600 | - | -7.32% | - | - |
| 06/05 | 4,115 | 4,200 | 4,115 | 4,130 | +1.6% | 27,100 | - | -5.92% | - | - |
| 06/04 | 4,145 | 4,175 | 4,065 | 4,065 | -3.1% | 35,800 | - | -7.36% | - | - |
| 06/03 | 4,220 | 4,235 | 4,150 | 4,195 | -0.24% | 37,200 | - | -4.46% | - | - |
| 06/02 | 4,160 | 4,235 | 4,080 | 4,205 | +1.08% | 45,200 | - | -4.24% | - | - |
| 06/01 | 4,300 | 4,300 | 4,160 | 4,160 | -3.26% | 38,000 | - | -5.3% | - | - |
| 05/29 | 4,390 | 4,390 | 4,300 | 4,300 | -0.46% | 34,200 | - | -2.38% | - | - |
| 05/28 | 4,315 | 4,380 | 4,265 | 4,320 | 0% | 47,800 | - | -1.97% | - | - |
| 05/27 | 4,390 | 4,425 | 4,280 | 4,320 | -1.59% | 28,100 | - | -2.09% | - | - |
| 05/26 | 4,285 | 4,405 | 4,260 | 4,390 | +3.66% | 28,900 | - | -0.48% | - | - |
| 05/25 | 4,285 | 4,320 | 4,235 | 4,235 | -0.12% | 28,800 | - | -3.9% | - | - |
| 05/22 | 4,230 | 4,280 | 4,215 | 4,240 | +0.47% | 27,400 | - | -3.81% | - | - |
| 05/21 | 4,255 | 4,325 | 4,220 | 4,220 | +0.36% | 29,100 | - | -4.29% | - | - |
| 05/20 | 4,330 | 4,330 | 4,135 | 4,205 | -2.89% | 49,300 | - | -4.69% | - | - |
| 05/19 | 4,370 | 4,470 | 4,285 | 4,330 | -0.8% | 35,700 | - | -1.95% | - | - |
| 05/18 | 4,600 | 4,600 | 4,355 | 4,365 | -4.17% | 47,200 | - | -1.22% | - | - |
| 05/15 | 4,535 | 4,645 | 4,470 | 4,555 | +0.44% | 43,400 | - | +3.19% | - | - |
| 05/14 | 4,560 | 4,575 | 4,460 | 4,535 | -0.66% | 33,300 | - | +3.02% | - | - |
| 05/13 | 4,500 | 4,580 | 4,495 | 4,565 | +0.22% | 30,000 | - | +4.01% | - | - |
| 05/12 | 4,700 | 4,780 | 4,550 | 4,555 | -2.57% | 37,900 | - | +4.11% | - | - |
| 05/11 | 4,675 | 4,750 | 4,630 | 4,675 | +0.97% | 47,100 | - | +7.1% | - | - |
| 05/08 | 4,605 | 4,645 | 4,540 | 4,630 | +0.54% | 48,600 | - | +6.58% | - | - |
| 05/07 | 4,675 | 4,700 | 4,600 | 4,605 | -1.5% | 54,800 | - | +6.47% | - | - |
| 05/01 | 4,720 | 4,725 | 4,630 | 4,675 | -0.85% | 72,300 | - | +8.24% | - | - |
| 04/30 | 4,540 | 4,845 | 4,510 | 4,715 | +3.29% | 183,400 | - | +9.45% | - | - |
| 04/28 | 4,060 | 4,570 | 4,060 | 4,565 | +12.02% | 169,000 | - | +6.21% | - | - |
| 04/27 | 4,160 | 4,185 | 4,030 | 4,075 | -1.45% | 41,200 | - | -5.01% | - | - |
| 04/24 | 4,165 | 4,245 | 4,115 | 4,135 | -1.55% | 31,700 | - | -3.79% | - | - |
| 04/23 | 4,310 | 4,310 | 4,160 | 4,200 | -1.41% | 38,200 | - | -2.6% | - | - |
| 04/22 | 4,445 | 4,445 | 4,250 | 4,260 | -4.16% | 32,900 | - | -1.68% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 4,960 496 3/28 | 2,710 271 1/22 | 204,300 2,043,000 5/29 | - | - | +27.1% 2/25 | -24.73% 1/22 |
| 2009年 3月期 | 5,770 577 6/26 | 1,840 184 10/28 | 564,300 5,643,000 6/9 | - | - | +16.83% 6/23 | -46.51% 10/27 |
| 2010年 3月期 | 3,050 305 8/13 | 2,100 210 11/27 | 218,900 2,189,000 8/13 | - | - | +10.33% 6/4 | -13.43% 11/27 |
| 2011年 3月期 | 3,990 399 3/4 399 3/1 | 2,180 218 6/9 | 217,000 2,170,000 2/10 | 356億277万 | 194億5214万 | +13.73% 2/10 | -25.06% 3/15 |
| 2012年 3月期 | 3,770 377 4/1 | 2,170 217 8/9 | 222,300 2,223,000 6/3 | 336億3971万 | 193億6291万 | +11.2% 11/29 | -18.84% 5/23 |
| 2013年 3月期 | 3,400 340 3/18 | 1,970 197 11/13 | 502,600 5,026,000 3/18 | 303億3820万 | 175億7831万 | +18.17% 3/18 | -13.55% 5/16 |
| 2014年 3月期 | 2,770 277 6/5 | 2,120 212 3/17 | 245,400 2,454,000 3/20 | 247億1671万 | 189億1676万 | +8.1% 9/26 | -13.1% 2/4 |
| 2015年 3月期 | 3,110 311 12/8 | 1,970 197 5/30 | 1,252,000 12,520,000 12/8 | 242億5800万 | 153億6600万 | +28.52% 12/8 | -8.69% 10/17 |
| 2016年 3月期 | 3,080 308 6/16 | 1,710 171 2/24 171 2/23 他2件 | 122,100 1,221,000 12/7 | 240億2400万 | 133億3800万 | +12.38% 3/14 | -20.44% 2/12 |
| 2017年 3月期 | 2,450 245 2/23 245 2/22 | 1,750 175 4/12 175 4/8 | 34,400 344,000 11/15 | 191億1000万 | 136億5000万 | +15.5% 5/20 | -10.66% 6/16 |
| 2018年 3月期 | 3,090 3/19 | 2,000 200 4/13 | 198,900 3/19 | 241億200万 | 156億 | +17.45% 3/19 | -14.22% 2/14 |
| 2019年 3月期 | 3,280 5/15 | 1,688 2/12 | 229,400 2/12 | 255億8400万 | 131億6640万 | +10.69% 5/15 | -21.25% 10/26 |
| 2020年 3月期 | 1,919 11/5 | 1,139 3/17 | 168,800 9/20 | 149億6820万 | 88億8420万 | +15.44% 11/5 | -23.17% 3/16 |
| 2021年 3月期 | 2,332 3/3 | 1,321 4/6 | 415,400 3/3 | 181億8960万 | 103億380万 | +29% 3/3 | -6.78% 6/15 |
| 2022年 3月期 | 2,282 4/26 | 1,512 3/9 3/8 | 144,100 9/8 | 177億9960万 | 117億9360万 | +5.88% 9/13 | -8.56% 11/30 |
| 2023年 3月期 | 1,968 3/9 | 1,423 4/27 | 121,100 4/22 | 153億5040万 | 110億9940万 | +12.78% 5/24 | -6.06% 9/7 |
| 2024年 3月期 | 3,190 3/22 | 1,758 4/27 | 115,500 1/31 | 248億8200万 | 137億1240万 | +16.65% 5/7 | -8% 4/23 |
| 2025年 3月期 | 3,975 3/21 | 2,183 8/5 | 313,100 4/30 | 310億500万 | 170億2740万 | +16.32% 12/3 | -27.61% 8/5 |
| 2026年 3月期 | 5,220 10/29 | 2,723 4/7 | 245,900 4/28 | 407億1600万 | 212億3940万 | +15.45% 5/8 | -10.51% 3/31 |
| 最新 | 3,900 2026/9/16 | 14,000 | 304億2000万 | -2.72% 4,009 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/27 vs 1985/12/28
- -22%（0.78倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 68%（1.68倍）
- 1990/12/28 vs 1989/12/29
- 1%（1.01倍）
- 1991/12/27 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/25 vs 1991/12/27
- -28%（0.72倍）
- 1993/12/29 vs 1992/12/25
- -31%（0.69倍）
- 1994/12/29 vs 1993/12/29
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/29
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -62%（0.38倍）
- 2003/12/30 vs 2002/12/30
- 137%（2.37倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 122%（2.22倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 50%（1.5倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/09/16 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
810円（2002/11/19） - 381%（4.81倍）
3,900円（9/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
