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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 1,465 | 1,495 | 1,459 | 1,491 | +13 | +0.9% | 26,900 |
| 2023/08/24 | 1,485 | 1,487 | 1,464 | 1,478 | +4 | +0.3% | 21,200 |
| 2023/08/23 | 1,450 | 1,474 | 1,450 | 1,474 | +24 | +1.7% | 15,300 |
| 2023/08/22 | 1,450 | 1,469 | 1,438 | 1,450 | +6 | +0.4% | 28,500 |
| 2023/08/21 | 1,437 | 1,468 | 1,437 | 1,444 | +7 | +0.5% | 33,500 |
| 2023/08/18 | 1,435 | 1,447 | 1,431 | 1,437 | -12 | -0.8% | 11,600 |
| 2023/08/17 | 1,411 | 1,449 | 1,403 | 1,449 | +32 | +2.3% | 33,600 |
| 2023/08/16 | 1,426 | 1,439 | 1,414 | 1,417 | -24 | -1.7% | 31,800 |
| 2023/08/15 | 1,460 | 1,460 | 1,423 | 1,441 | -8 | -0.6% | 33,900 |
| 2023/08/14 | 1,475 | 1,490 | 1,445 | 1,449 | -36 | -2.4% | 30,500 |
| 2023/08/10 | 1,434 | 1,485 | 1,419 | 1,485 | +26 | +1.8% | 60,700 |
| 2023/08/09 | 1,486 | 1,486 | 1,445 | 1,459 | -26 | -1.8% | 65,100 |
| 2023/08/08 | 1,499 | 1,499 | 1,479 | 1,485 | -2 | -0.1% | 20,500 |
| 2023/08/07 | 1,476 | 1,502 | 1,468 | 1,487 | +18 | +1.2% | 26,000 |
| 2023/08/04 | 1,473 | 1,488 | 1,462 | 1,469 | -6 | -0.4% | 30,400 |
| 2023/08/03 | 1,499 | 1,500 | 1,474 | 1,475 | -21 | -1.4% | 24,700 |
| 2023/08/02 | 1,511 | 1,512 | 1,496 | 1,496 | -15 | -1% | 22,000 |
| 2023/08/01 | 1,525 | 1,530 | 1,511 | 1,511 | -8 | -0.5% | 17,400 |
| 2023/07/31 | 1,496 | 1,526 | 1,496 | 1,519 | +33 | +2.2% | 30,100 |
| 2023/07/28 | 1,510 | 1,510 | 1,481 | 1,486 | -24 | -1.6% | 54,400 |
| 2023/07/27 | 1,510 | 1,510 | 1,502 | 1,510 | -1 | -0.1% | 17,900 |
| 2023/07/26 | 1,560 | 1,560 | 1,510 | 1,511 | -46 | -3% | 50,100 |
| 2023/07/25 | 1,558 | 1,579 | 1,542 | 1,557 | +17 | +1.1% | 45,900 |
| 2023/07/24 | 1,528 | 1,550 | 1,528 | 1,540 | +16 | +1% | 18,500 |
| 2023/07/21 | 1,521 | 1,530 | 1,510 | 1,524 | +3 | +0.2% | 17,000 |
| 2023/07/20 | 1,554 | 1,554 | 1,519 | 1,521 | -33 | -2.1% | 20,600 |
| 2023/07/19 | 1,528 | 1,560 | 1,520 | 1,554 | +26 | +1.7% | 31,500 |
| 2023/07/18 | 1,517 | 1,528 | 1,501 | 1,528 | +15 | +1% | 17,600 |
| 2023/07/14 | 1,535 | 1,535 | 1,497 | 1,513 | -5 | -0.3% | 24,000 |
| 2023/07/13 | 1,534 | 1,536 | 1,511 | 1,518 | -19 | -1.2% | 28,300 |
| 2023/07/12 | 1,556 | 1,562 | 1,532 | 1,537 | -19 | -1.2% | 54,600 |
| 2023/07/11 | 1,550 | 1,581 | 1,548 | 1,556 | +7 | +0.5% | 25,100 |
| 2023/07/10 | 1,556 | 1,570 | 1,545 | 1,549 | -1 | -0.1% | 26,300 |
| 2023/07/07 | 1,535 | 1,565 | 1,531 | 1,550 | +4 | +0.3% | 27,400 |
| 2023/07/06 | 1,560 | 1,582 | 1,546 | 1,546 | -31 | -2% | 46,500 |
| 2023/07/05 | 1,598 | 1,600 | 1,564 | 1,577 | -23 | -1.4% | 57,000 |
| 2023/07/04 | 1,600 | 1,617 | 1,584 | 1,600 | -19 | -1.2% | 56,900 |
| 2023/07/03 | 1,634 | 1,635 | 1,609 | 1,619 | -5 | -0.3% | 50,500 |
| 2023/06/30 | 1,638 | 1,650 | 1,609 | 1,624 | -22 | -1.3% | 45,200 |
| 2023/06/29 | 1,679 | 1,683 | 1,617 | 1,646 | -33 | -2% | 72,600 |
| 2023/06/28 | 1,687 | 1,710 | 1,649 | 1,679 | +2 | +0.1% | 48,400 |
| 2023/06/27 | 1,691 | 1,719 | 1,663 | 1,677 | -22 | -1.3% | 57,600 |
| 2023/06/26 | 1,688 | 1,760 | 1,659 | 1,699 | +44 | +2.7% | 194,300 |
| 2023/06/23 | 1,726 | 1,726 | 1,617 | 1,655 | -81 | -4.7% | 255,400 |
| 2023/06/22 | 1,850 | 1,917 | 1,724 | 1,736 | -150 | -8% | 388,300 |
| 2023/06/21 | 1,885 | 2,043 | 1,866 | 1,886 | +38 | +2.1% | 800,600 |
| 2023/06/20 | 1,675 | 1,878 | 1,661 | 1,848 | +178 | +10.7% | 468,500 |
| 2023/06/19 | 1,600 | 1,680 | 1,555 | 1,670 | +169 | +11.3% | 432,000 |
| 2023/06/16 | 1,503 | 1,521 | 1,485 | 1,501 | +24 | +1.6% | 71,400 |
| 2023/06/15 | 1,476 | 1,495 | 1,450 | 1,477 | +7 | +0.5% | 64,600 |
501～
550
件表示中 / 3781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 | 101,400円 | -0.4% | -4.7% | 0.99% | 20.50倍 | 1.27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 | 13,200円 | -13.3% | -46.9% | 0.00% | 44.90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 | 119,500円 | +9.5% | +70.2% | 0.00% | 116.81倍 | 2.04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 | 316,000円 | +6.4% | +268.4% | 1.11% | - | 2.00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
