細谷火工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 1,015 | 1,021 | 1,009 | 1,010 | -4 | -0.4% | 29,600 |
| 2025/09/08 | 1,008 | 1,016 | 1,008 | 1,014 | +11 | +1.1% | 10,900 |
| 2025/09/05 | 1,003 | 1,006 | 1,001 | 1,003 | ±0 | ±0% | 13,400 |
| 2025/09/04 | 1,000 | 1,007 | 1,000 | 1,003 | +3 | +0.3% | 9,900 |
| 2025/09/03 | 1,002 | 1,007 | 1,000 | 1,000 | -3 | -0.3% | 14,700 |
| 2025/09/02 | 1,003 | 1,007 | 1,001 | 1,003 | ±0 | ±0% | 13,500 |
| 2025/09/01 | 1,006 | 1,011 | 1,003 | 1,003 | -3 | -0.3% | 11,000 |
| 2025/08/29 | 1,005 | 1,012 | 1,005 | 1,006 | ±0 | ±0% | 11,400 |
| 2025/08/28 | 1,020 | 1,020 | 1,006 | 1,006 | -8 | -0.8% | 23,900 |
| 2025/08/27 | 1,024 | 1,024 | 1,014 | 1,014 | -2 | -0.2% | 15,700 |
| 2025/08/26 | 1,036 | 1,036 | 1,016 | 1,016 | -17 | -1.6% | 24,700 |
| 2025/08/25 | 1,040 | 1,041 | 1,030 | 1,033 | +15 | +1.5% | 49,400 |
| 2025/08/22 | 1,020 | 1,029 | 1,018 | 1,018 | -5 | -0.5% | 14,500 |
| 2025/08/21 | 1,020 | 1,034 | 1,019 | 1,023 | +3 | +0.3% | 28,100 |
| 2025/08/20 | 1,028 | 1,035 | 1,020 | 1,020 | -10 | -1% | 17,000 |
| 2025/08/19 | 1,028 | 1,035 | 1,025 | 1,030 | +5 | +0.5% | 14,600 |
| 2025/08/18 | 1,023 | 1,036 | 1,023 | 1,025 | +5 | +0.5% | 19,400 |
| 2025/08/15 | 1,030 | 1,032 | 1,020 | 1,020 | -3 | -0.3% | 7,300 |
| 2025/08/14 | 1,039 | 1,043 | 1,023 | 1,023 | +8 | +0.8% | 62,900 |
| 2025/08/13 | 1,010 | 1,026 | 1,009 | 1,015 | +7 | +0.7% | 31,100 |
| 2025/08/12 | 1,008 | 1,009 | 991 | 1,008 | -7 | -0.7% | 92,300 |
| 2025/08/08 | 1,018 | 1,027 | 1,010 | 1,015 | -3 | -0.3% | 29,200 |
| 2025/08/07 | 1,027 | 1,028 | 1,018 | 1,018 | -9 | -0.9% | 11,000 |
| 2025/08/06 | 1,034 | 1,052 | 1,026 | 1,027 | -7 | -0.7% | 44,000 |
| 2025/08/05 | 1,020 | 1,034 | 1,013 | 1,034 | +21 | +2.1% | 58,600 |
| 2025/08/04 | 1,003 | 1,018 | 1,003 | 1,013 | -4 | -0.4% | 20,200 |
| 2025/08/01 | 1,006 | 1,022 | 1,002 | 1,017 | +11 | +1.1% | 46,100 |
| 2025/07/31 | 1,004 | 1,012 | 1,003 | 1,006 | +2 | +0.2% | 21,700 |
| 2025/07/30 | 1,003 | 1,006 | 997 | 1,004 | +4 | +0.4% | 15,500 |
| 2025/07/29 | 1,008 | 1,008 | 996 | 1,000 | -5 | -0.5% | 60,600 |
| 2025/07/28 | 1,011 | 1,012 | 1,001 | 1,005 | -3 | -0.3% | 30,100 |
| 2025/07/25 | 1,015 | 1,015 | 1,008 | 1,008 | -6 | -0.6% | 14,000 |
| 2025/07/24 | 1,015 | 1,021 | 1,010 | 1,014 | +1 | +0.1% | 18,900 |
| 2025/07/23 | 1,007 | 1,025 | 1,007 | 1,013 | +7 | +0.7% | 40,000 |
| 2025/07/22 | 1,008 | 1,016 | 1,006 | 1,006 | +4 | +0.4% | 15,000 |
| 2025/07/18 | 1,013 | 1,014 | 1,002 | 1,002 | -12 | -1.2% | 21,600 |
| 2025/07/17 | 1,005 | 1,014 | 1,000 | 1,014 | +7 | +0.7% | 31,900 |
| 2025/07/16 | 1,007 | 1,014 | 1,004 | 1,007 | +1 | +0.1% | 28,400 |
| 2025/07/15 | 1,008 | 1,028 | 1,005 | 1,006 | ±0 | ±0% | 55,800 |
| 2025/07/14 | 1,005 | 1,012 | 1,003 | 1,006 | +2 | +0.2% | 10,800 |
| 2025/07/11 | 1,002 | 1,013 | 1,002 | 1,004 | +2 | +0.2% | 11,500 |
| 2025/07/10 | 1,004 | 1,006 | 998 | 1,002 | -4 | -0.4% | 35,000 |
| 2025/07/09 | 1,004 | 1,012 | 1,004 | 1,006 | ±0 | ±0% | 13,300 |
| 2025/07/08 | 1,005 | 1,014 | 1,001 | 1,006 | +1 | +0.1% | 16,700 |
| 2025/07/07 | 1,003 | 1,012 | 1,003 | 1,005 | +4 | +0.4% | 12,300 |
| 2025/07/04 | 1,010 | 1,012 | 1,001 | 1,001 | -4 | -0.4% | 17,700 |
| 2025/07/03 | 1,000 | 1,011 | 997 | 1,005 | +5 | +0.5% | 25,900 |
| 2025/07/02 | 1,000 | 1,008 | 994 | 1,000 | -5 | -0.5% | 44,400 |
| 2025/07/01 | 1,016 | 1,018 | 1,004 | 1,005 | -9 | -0.9% | 34,500 |
| 2025/06/30 | 1,027 | 1,038 | 1,013 | 1,014 | -2 | -0.2% | 46,300 |
1～
50
件表示中 / 3780件
類似銘柄と比較する
現在ご覧いただいている「細谷火」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 |
|---|---|---|---|---|---|---|---|---|
| 細谷火 | 101,000円 | -0.4% | -4.7% | 0.99% | 20.42倍 | 1.26倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
| 神東塗 | 13,100円 | -13.3% | -46.9% | 0.00% | 44.56倍 | 0.33倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
| Ｗａｑｏｏ | 120,000円 | +9.5% | +70.2% | 0.00% | 117.30倍 | 2.05倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| タカギセイコー | 140,000円 | -9.6% | +14.8% | 3.57% | 13.51倍 | 0.34倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
| 大阪油化 | 312,500円 | +6.4% | +268.4% | 1.12% | - | 1.98倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
市場注目の銘柄
チャート関連のコラム
