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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/27 | 1,013 | 1,040 | 1,013 | 1,016 | +4 | +0.4% | 45,500 |
| 2025/06/26 | 1,015 | 1,033 | 1,010 | 1,012 | -2 | -0.2% | 55,400 |
| 2025/06/25 | 1,025 | 1,028 | 1,010 | 1,014 | -11 | -1.1% | 51,300 |
| 2025/06/24 | 1,030 | 1,042 | 1,020 | 1,025 | -48 | -4.5% | 118,600 |
| 2025/06/23 | 1,136 | 1,149 | 1,073 | 1,073 | -2 | -0.2% | 309,900 |
| 2025/06/20 | 1,108 | 1,109 | 1,069 | 1,075 | -41 | -3.7% | 86,900 |
| 2025/06/19 | 1,072 | 1,150 | 1,050 | 1,116 | +45 | +4.2% | 188,300 |
| 2025/06/18 | 1,054 | 1,078 | 1,044 | 1,071 | +16 | +1.5% | 72,300 |
| 2025/06/17 | 1,075 | 1,075 | 1,033 | 1,055 | -7 | -0.7% | 80,200 |
| 2025/06/16 | 1,099 | 1,117 | 1,046 | 1,062 | -7 | -0.7% | 253,600 |
| 2025/06/13 | 1,021 | 1,082 | 1,019 | 1,069 | +56 | +5.5% | 260,400 |
| 2025/06/12 | 1,001 | 1,020 | 1,001 | 1,013 | +12 | +1.2% | 20,100 |
| 2025/06/11 | 1,005 | 1,008 | 1,000 | 1,001 | -4 | -0.4% | 21,100 |
| 2025/06/10 | 1,010 | 1,010 | 1,004 | 1,005 | +5 | +0.5% | 7,700 |
| 2025/06/09 | 1,010 | 1,014 | 1,000 | 1,000 | -2 | -0.2% | 14,600 |
| 2025/06/06 | 1,010 | 1,016 | 1,002 | 1,002 | -8 | -0.8% | 28,600 |
| 2025/06/05 | 1,033 | 1,036 | 1,010 | 1,010 | -22 | -2.1% | 20,500 |
| 2025/06/04 | 1,038 | 1,041 | 1,032 | 1,032 | +2 | +0.2% | 20,500 |
| 2025/06/03 | 1,020 | 1,038 | 1,020 | 1,030 | +10 | +1% | 23,200 |
| 2025/06/02 | 1,021 | 1,025 | 1,010 | 1,020 | +11 | +1.1% | 25,200 |
| 2025/05/30 | 1,008 | 1,020 | 1,007 | 1,009 | +9 | +0.9% | 19,700 |
| 2025/05/29 | 999 | 1,009 | 999 | 1,000 | +1 | +0.1% | 14,700 |
| 2025/05/28 | 1,018 | 1,018 | 999 | 999 | -13 | -1.3% | 23,500 |
| 2025/05/27 | 1,001 | 1,020 | 998 | 1,012 | +13 | +1.3% | 23,700 |
| 2025/05/26 | 994 | 1,010 | 994 | 999 | +3 | +0.3% | 11,000 |
| 2025/05/23 | 992 | 1,010 | 992 | 996 | +5 | +0.5% | 25,600 |
| 2025/05/22 | 995 | 996 | 983 | 991 | -5 | -0.5% | 16,000 |
| 2025/05/21 | 994 | 1,002 | 994 | 996 | +2 | +0.2% | 16,100 |
| 2025/05/20 | 997 | 1,020 | 993 | 994 | -5 | -0.5% | 29,900 |
| 2025/05/19 | 999 | 1,011 | 993 | 999 | ±0 | ±0% | 26,900 |
| 2025/05/16 | 1,001 | 1,006 | 979 | 999 | -5 | -0.5% | 60,400 |
| 2025/05/15 | 980 | 1,006 | 972 | 1,004 | -32 | -3.1% | 95,200 |
| 2025/05/14 | 1,045 | 1,054 | 1,022 | 1,036 | -14 | -1.3% | 58,100 |
| 2025/05/13 | 1,046 | 1,055 | 1,032 | 1,050 | +5 | +0.5% | 37,600 |
| 2025/05/12 | 1,040 | 1,052 | 1,035 | 1,045 | +4 | +0.4% | 36,100 |
| 2025/05/09 | 1,054 | 1,055 | 1,039 | 1,041 | -5 | -0.5% | 31,900 |
| 2025/05/08 | 1,041 | 1,057 | 1,040 | 1,046 | +9 | +0.9% | 52,100 |
| 2025/05/07 | 1,040 | 1,046 | 1,028 | 1,037 | -2 | -0.2% | 25,800 |
| 2025/05/02 | 1,028 | 1,039 | 1,014 | 1,039 | +8 | +0.8% | 43,000 |
| 2025/05/01 | 1,036 | 1,040 | 1,027 | 1,031 | -5 | -0.5% | 24,100 |
| 2025/04/30 | 1,047 | 1,049 | 1,023 | 1,036 | -5 | -0.5% | 39,000 |
| 2025/04/28 | 1,040 | 1,054 | 1,036 | 1,041 | -1 | -0.1% | 39,200 |
| 2025/04/25 | 1,069 | 1,077 | 1,042 | 1,042 | +2 | +0.2% | 100,200 |
| 2025/04/24 | 1,059 | 1,064 | 1,040 | 1,040 | -14 | -1.3% | 37,500 |
| 2025/04/23 | 1,051 | 1,062 | 1,046 | 1,054 | +17 | +1.6% | 36,200 |
| 2025/04/22 | 1,047 | 1,291 | 973 | 1,037 | -14 | -1.3% | 566,200 |
| 2025/04/21 | 1,055 | 1,065 | 1,047 | 1,051 | -9 | -0.8% | 21,900 |
| 2025/04/18 | 1,046 | 1,066 | 1,046 | 1,060 | +16 | +1.5% | 30,600 |
1～
50
件表示中 / 3732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 | 100,500円 | -0.4% | -4.7% | 1.00% | 20.32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 |
| マナックケミカル | 50,700円 | +11.2% | - | 1.97% | 16.44倍 | 0.40倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
| ショーエイコーホ | 54,300円 | +8.0% | +78.3% | 3.68% | 4.67倍 | 0.99倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| タカギセイコー | 132,200円 | -9.6% | +14.8% | 3.78% | 12.71倍 | 0.32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 |
| Ｗａｑｏｏ | 95,200円 | +9.5% | +70.2% | 0.00% | 93.89倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
