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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,400 | 1,414 | 1,388 | 1,394 | -17 | -1.2% | 20,800 |
| 2023/04/03 | 1,411 | 1,422 | 1,391 | 1,411 | +30 | +2.2% | 25,500 |
| 2023/03/31 | 1,386 | 1,399 | 1,376 | 1,381 | -12 | -0.9% | 20,900 |
| 2023/03/30 | 1,358 | 1,393 | 1,356 | 1,393 | +28 | +2.1% | 11,400 |
| 2023/03/29 | 1,345 | 1,366 | 1,336 | 1,365 | +27 | +2% | 18,000 |
| 2023/03/28 | 1,365 | 1,371 | 1,337 | 1,338 | -27 | -2% | 49,700 |
| 2023/03/27 | 1,370 | 1,378 | 1,361 | 1,365 | -2 | -0.1% | 16,400 |
| 2023/03/24 | 1,381 | 1,381 | 1,361 | 1,367 | -13 | -0.9% | 13,400 |
| 2023/03/23 | 1,368 | 1,380 | 1,341 | 1,380 | +18 | +1.3% | 12,400 |
| 2023/03/22 | 1,370 | 1,382 | 1,333 | 1,362 | +22 | +1.6% | 25,700 |
| 2023/03/20 | 1,390 | 1,390 | 1,334 | 1,340 | -50 | -3.6% | 39,200 |
| 2023/03/17 | 1,403 | 1,409 | 1,385 | 1,390 | -17 | -1.2% | 18,200 |
| 2023/03/16 | 1,422 | 1,422 | 1,380 | 1,407 | -23 | -1.6% | 39,100 |
| 2023/03/15 | 1,423 | 1,442 | 1,409 | 1,430 | +37 | +2.7% | 35,400 |
| 2023/03/14 | 1,430 | 1,458 | 1,391 | 1,393 | -47 | -3.3% | 68,200 |
| 2023/03/13 | 1,450 | 1,457 | 1,418 | 1,440 | -33 | -2.2% | 46,100 |
| 2023/03/10 | 1,465 | 1,473 | 1,453 | 1,473 | +11 | +0.8% | 20,500 |
| 2023/03/09 | 1,482 | 1,482 | 1,451 | 1,462 | -28 | -1.9% | 45,300 |
| 2023/03/08 | 1,501 | 1,507 | 1,482 | 1,490 | -15 | -1% | 30,600 |
| 2023/03/07 | 1,513 | 1,518 | 1,489 | 1,505 | -15 | -1% | 27,700 |
| 2023/03/06 | 1,530 | 1,533 | 1,516 | 1,520 | ±0 | ±0% | 24,000 |
| 2023/03/03 | 1,510 | 1,525 | 1,501 | 1,520 | +10 | +0.7% | 23,200 |
| 2023/03/02 | 1,512 | 1,518 | 1,497 | 1,510 | -5 | -0.3% | 19,000 |
| 2023/03/01 | 1,510 | 1,525 | 1,506 | 1,515 | -2 | -0.1% | 16,400 |
| 2023/02/28 | 1,510 | 1,519 | 1,495 | 1,517 | +15 | +1% | 15,300 |
| 2023/02/27 | 1,534 | 1,539 | 1,498 | 1,502 | -32 | -2.1% | 29,100 |
| 2023/02/24 | 1,503 | 1,534 | 1,499 | 1,534 | +32 | +2.1% | 31,600 |
| 2023/02/22 | 1,500 | 1,532 | 1,488 | 1,502 | -18 | -1.2% | 43,600 |
| 2023/02/21 | 1,531 | 1,541 | 1,508 | 1,520 | -23 | -1.5% | 48,100 |
| 2023/02/20 | 1,599 | 1,599 | 1,536 | 1,543 | +3 | +0.2% | 102,300 |
| 2023/02/17 | 1,520 | 1,565 | 1,520 | 1,540 | +27 | +1.8% | 122,800 |
| 2023/02/16 | 1,474 | 1,513 | 1,463 | 1,513 | +51 | +3.5% | 67,100 |
| 2023/02/15 | 1,473 | 1,488 | 1,442 | 1,462 | +16 | +1.1% | 69,700 |
| 2023/02/14 | 1,428 | 1,454 | 1,426 | 1,446 | +21 | +1.5% | 35,800 |
| 2023/02/13 | 1,370 | 1,428 | 1,360 | 1,425 | +38 | +2.7% | 54,300 |
| 2023/02/10 | 1,423 | 1,423 | 1,387 | 1,387 | -41 | -2.9% | 64,800 |
| 2023/02/09 | 1,425 | 1,442 | 1,425 | 1,428 | -8 | -0.6% | 19,100 |
| 2023/02/08 | 1,436 | 1,452 | 1,412 | 1,436 | -14 | -1% | 52,500 |
| 2023/02/07 | 1,455 | 1,458 | 1,442 | 1,450 | -5 | -0.3% | 23,400 |
| 2023/02/06 | 1,471 | 1,477 | 1,446 | 1,455 | -1 | -0.1% | 35,000 |
| 2023/02/03 | 1,452 | 1,456 | 1,427 | 1,456 | +13 | +0.9% | 47,800 |
| 2023/02/02 | 1,440 | 1,466 | 1,437 | 1,443 | ±0 | ±0% | 41,700 |
| 2023/02/01 | 1,480 | 1,487 | 1,433 | 1,443 | -37 | -2.5% | 75,000 |
| 2023/01/31 | 1,421 | 1,520 | 1,408 | 1,480 | +68 | +4.8% | 265,300 |
| 2023/01/30 | 1,509 | 1,600 | 1,406 | 1,412 | -90 | -6% | 688,100 |
| 2023/01/27 | 1,493 | 1,514 | 1,486 | 1,502 | +8 | +0.5% | 39,800 |
| 2023/01/26 | 1,482 | 1,503 | 1,472 | 1,494 | +12 | +0.8% | 33,600 |
| 2023/01/25 | 1,456 | 1,491 | 1,448 | 1,482 | +13 | +0.9% | 45,000 |
| 2023/01/24 | 1,513 | 1,515 | 1,461 | 1,469 | -44 | -2.9% | 96,900 |
| 2023/01/23 | 1,523 | 1,539 | 1,512 | 1,513 | +2 | +0.1% | 43,300 |
551～
600
件表示中 / 3733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 | 100,000円 | -0.4% | -4.7% | 1.00% | 20.21倍 | 1.25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 |
| ケミプロ | 26,000円 | +8.1% | +131.2% | 1.92% | 16.71倍 | 0.87倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| ショーエイコーホ | 54,500円 | +8.0% | +78.3% | 3.67% | 4.68倍 | 0.98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 | 132,000円 | -9.6% | +14.8% | 3.79% | 12.69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 | 93,500円 | +9.5% | +70.2% | 0.00% | 92.21倍 | 1.61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
