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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 1,610 | 1,627 | 1,532 | 1,555 | -22 | -1.4% | 81,500 |
| 2023/01/16 | 1,603 | 1,634 | 1,572 | 1,577 | -43 | -2.7% | 79,300 |
| 2023/01/13 | 1,660 | 1,675 | 1,613 | 1,620 | -32 | -1.9% | 85,700 |
| 2023/01/12 | 1,653 | 1,666 | 1,620 | 1,652 | +22 | +1.3% | 79,900 |
| 2023/01/11 | 1,576 | 1,654 | 1,567 | 1,630 | +50 | +3.2% | 121,100 |
| 2023/01/10 | 1,537 | 1,584 | 1,529 | 1,580 | +38 | +2.5% | 88,200 |
| 2023/01/06 | 1,523 | 1,594 | 1,508 | 1,542 | -7 | -0.5% | 156,300 |
| 2023/01/05 | 1,651 | 1,659 | 1,540 | 1,549 | -120 | -7.2% | 292,000 |
| 2023/01/04 | 1,760 | 1,770 | 1,610 | 1,669 | +4 | +0.2% | 465,500 |
| 2022/12/30 | 1,629 | 1,685 | 1,578 | 1,665 | +68 | +4.3% | 297,600 |
| 2022/12/29 | 1,561 | 1,638 | 1,560 | 1,597 | +12 | +0.8% | 135,900 |
| 2022/12/28 | 1,611 | 1,629 | 1,560 | 1,585 | -11 | -0.7% | 156,700 |
| 2022/12/27 | 1,590 | 1,629 | 1,542 | 1,596 | +46 | +3% | 287,400 |
| 2022/12/26 | 1,480 | 1,568 | 1,478 | 1,550 | +81 | +5.5% | 240,100 |
| 2022/12/23 | 1,470 | 1,517 | 1,450 | 1,469 | -31 | -2.1% | 113,300 |
| 2022/12/22 | 1,610 | 1,625 | 1,441 | 1,500 | -70 | -4.5% | 447,100 |
| 2022/12/21 | 1,574 | 1,660 | 1,508 | 1,570 | -4 | -0.3% | 753,400 |
| 2022/12/20 | 1,448 | 1,680 | 1,448 | 1,574 | +186 | +13.4% | 1,807,200 |
| 2022/12/19 | 1,354 | 1,414 | 1,354 | 1,388 | +4 | +0.3% | 59,900 |
| 2022/12/16 | 1,432 | 1,450 | 1,350 | 1,384 | -68 | -4.7% | 126,200 |
| 2022/12/15 | 1,395 | 1,462 | 1,390 | 1,452 | +65 | +4.7% | 93,300 |
| 2022/12/14 | 1,401 | 1,440 | 1,387 | 1,387 | -18 | -1.3% | 60,200 |
| 2022/12/13 | 1,465 | 1,474 | 1,403 | 1,405 | -53 | -3.6% | 105,200 |
| 2022/12/12 | 1,365 | 1,469 | 1,355 | 1,458 | +123 | +9.2% | 252,500 |
| 2022/12/09 | 1,306 | 1,337 | 1,306 | 1,335 | +29 | +2.2% | 39,400 |
| 2022/12/08 | 1,310 | 1,325 | 1,280 | 1,306 | ±0 | ±0% | 35,000 |
| 2022/12/07 | 1,302 | 1,322 | 1,295 | 1,306 | +4 | +0.3% | 22,400 |
| 2022/12/06 | 1,273 | 1,307 | 1,271 | 1,302 | +28 | +2.2% | 40,300 |
| 2022/12/05 | 1,319 | 1,319 | 1,264 | 1,274 | -24 | -1.8% | 26,700 |
| 2022/12/02 | 1,317 | 1,317 | 1,280 | 1,298 | -19 | -1.4% | 39,300 |
| 2022/12/01 | 1,320 | 1,340 | 1,311 | 1,317 | +10 | +0.8% | 52,500 |
| 2022/11/30 | 1,305 | 1,318 | 1,301 | 1,307 | +11 | +0.8% | 27,900 |
| 2022/11/29 | 1,287 | 1,310 | 1,287 | 1,296 | +3 | +0.2% | 30,000 |
| 2022/11/28 | 1,281 | 1,307 | 1,281 | 1,293 | +12 | +0.9% | 27,500 |
| 2022/11/25 | 1,288 | 1,288 | 1,275 | 1,281 | -2 | -0.2% | 14,500 |
| 2022/11/24 | 1,270 | 1,289 | 1,270 | 1,283 | +13 | +1% | 33,400 |
| 2022/11/22 | 1,279 | 1,279 | 1,263 | 1,270 | -10 | -0.8% | 14,200 |
| 2022/11/21 | 1,263 | 1,280 | 1,252 | 1,280 | +8 | +0.6% | 31,600 |
| 2022/11/18 | 1,247 | 1,272 | 1,220 | 1,272 | +36 | +2.9% | 60,200 |
| 2022/11/17 | 1,250 | 1,251 | 1,228 | 1,236 | -24 | -1.9% | 25,000 |
| 2022/11/16 | 1,290 | 1,316 | 1,242 | 1,260 | +30 | +2.4% | 145,600 |
| 2022/11/15 | 1,228 | 1,238 | 1,211 | 1,230 | ±0 | ±0% | 13,500 |
| 2022/11/14 | 1,225 | 1,242 | 1,208 | 1,230 | -5 | -0.4% | 20,700 |
| 2022/11/11 | 1,260 | 1,262 | 1,232 | 1,235 | -25 | -2% | 25,500 |
| 2022/11/10 | 1,250 | 1,279 | 1,241 | 1,260 | +8 | +0.6% | 32,000 |
| 2022/11/09 | 1,270 | 1,270 | 1,248 | 1,252 | -26 | -2% | 32,500 |
| 2022/11/08 | 1,301 | 1,301 | 1,276 | 1,278 | -23 | -1.8% | 33,200 |
| 2022/11/07 | 1,331 | 1,340 | 1,295 | 1,301 | -30 | -2.3% | 46,500 |
| 2022/11/04 | 1,320 | 1,381 | 1,313 | 1,331 | +37 | +2.9% | 175,100 |
| 2022/11/02 | 1,288 | 1,317 | 1,288 | 1,294 | +7 | +0.5% | 32,500 |
551～
600
件表示中 / 3680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 | 103,800円 | +2.4% | +2.0% | - | 28.65倍 | 1.31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 |
| ドライルーブ | 325,000円 | +4.3% | +3.5% | - | 6.88倍 | 0.55倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| マナックケミカル | 50,700円 | -2.0% | - | - | - | 0.35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 | 53,100円 | +6.5% | -2.1% | - | 4.15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 |
| 天昇電 | 23,700円 | +5.9% | -24.4% | - | 6.72倍 | 0.48倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
