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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 1,484 | 1,487 | 1,458 | 1,470 | -14 | -0.9% | 42,200 |
| 2023/06/13 | 1,543 | 1,543 | 1,480 | 1,484 | -54 | -3.5% | 94,700 |
| 2023/06/12 | 1,545 | 1,570 | 1,527 | 1,538 | +11 | +0.7% | 78,800 |
| 2023/06/09 | 1,560 | 1,563 | 1,520 | 1,527 | -38 | -2.4% | 89,700 |
| 2023/06/08 | 1,555 | 1,608 | 1,550 | 1,565 | +23 | +1.5% | 152,200 |
| 2023/06/07 | 1,522 | 1,545 | 1,505 | 1,542 | +33 | +2.2% | 73,500 |
| 2023/06/06 | 1,505 | 1,543 | 1,495 | 1,509 | ±0 | ±0% | 109,500 |
| 2023/06/05 | 1,433 | 1,545 | 1,410 | 1,509 | +71 | +4.9% | 240,800 |
| 2023/06/02 | 1,382 | 1,640 | 1,355 | 1,438 | +59 | +4.3% | 1,184,000 |
| 2023/06/01 | 1,400 | 1,405 | 1,365 | 1,379 | -29 | -2.1% | 54,000 |
| 2023/05/31 | 1,455 | 1,455 | 1,403 | 1,408 | -53 | -3.6% | 45,700 |
| 2023/05/30 | 1,446 | 1,478 | 1,430 | 1,461 | +18 | +1.2% | 55,600 |
| 2023/05/29 | 1,418 | 1,443 | 1,414 | 1,443 | +26 | +1.8% | 30,200 |
| 2023/05/26 | 1,414 | 1,430 | 1,407 | 1,417 | +9 | +0.6% | 19,200 |
| 2023/05/25 | 1,432 | 1,432 | 1,400 | 1,408 | -17 | -1.2% | 9,500 |
| 2023/05/24 | 1,405 | 1,427 | 1,405 | 1,425 | +23 | +1.6% | 7,900 |
| 2023/05/23 | 1,449 | 1,449 | 1,398 | 1,402 | -30 | -2.1% | 29,600 |
| 2023/05/22 | 1,448 | 1,457 | 1,432 | 1,432 | -13 | -0.9% | 8,700 |
| 2023/05/19 | 1,443 | 1,460 | 1,443 | 1,445 | +4 | +0.3% | 17,700 |
| 2023/05/18 | 1,432 | 1,453 | 1,432 | 1,441 | +1 | +0.1% | 26,100 |
| 2023/05/17 | 1,436 | 1,455 | 1,419 | 1,440 | +2 | +0.1% | 17,500 |
| 2023/05/16 | 1,418 | 1,459 | 1,418 | 1,438 | +19 | +1.3% | 26,900 |
| 2023/05/15 | 1,413 | 1,432 | 1,411 | 1,419 | -16 | -1.1% | 23,100 |
| 2023/05/12 | 1,424 | 1,450 | 1,410 | 1,435 | +11 | +0.8% | 15,000 |
| 2023/05/11 | 1,427 | 1,431 | 1,410 | 1,424 | -3 | -0.2% | 8,000 |
| 2023/05/10 | 1,441 | 1,454 | 1,424 | 1,427 | -14 | -1% | 15,100 |
| 2023/05/09 | 1,448 | 1,454 | 1,431 | 1,441 | +10 | +0.7% | 28,000 |
| 2023/05/08 | 1,430 | 1,448 | 1,423 | 1,431 | +8 | +0.6% | 20,900 |
| 2023/05/02 | 1,403 | 1,426 | 1,398 | 1,423 | +19 | +1.4% | 22,000 |
| 2023/05/01 | 1,408 | 1,408 | 1,392 | 1,404 | -5 | -0.4% | 9,300 |
| 2023/04/28 | 1,425 | 1,426 | 1,396 | 1,409 | -9 | -0.6% | 26,700 |
| 2023/04/27 | 1,445 | 1,445 | 1,403 | 1,418 | -35 | -2.4% | 34,500 |
| 2023/04/26 | 1,459 | 1,500 | 1,446 | 1,453 | +8 | +0.6% | 37,900 |
| 2023/04/25 | 1,446 | 1,460 | 1,441 | 1,445 | -1 | -0.1% | 7,000 |
| 2023/04/24 | 1,432 | 1,463 | 1,432 | 1,446 | +15 | +1% | 15,000 |
| 2023/04/21 | 1,438 | 1,447 | 1,431 | 1,431 | -10 | -0.7% | 8,700 |
| 2023/04/20 | 1,433 | 1,450 | 1,433 | 1,441 | +6 | +0.4% | 14,900 |
| 2023/04/19 | 1,448 | 1,451 | 1,431 | 1,435 | -13 | -0.9% | 21,900 |
| 2023/04/18 | 1,447 | 1,448 | 1,436 | 1,448 | -3 | -0.2% | 11,600 |
| 2023/04/17 | 1,464 | 1,468 | 1,434 | 1,451 | -19 | -1.3% | 20,700 |
| 2023/04/14 | 1,462 | 1,477 | 1,453 | 1,470 | +1 | +0.1% | 22,100 |
| 2023/04/13 | 1,479 | 1,494 | 1,458 | 1,469 | +9 | +0.6% | 51,800 |
| 2023/04/12 | 1,452 | 1,488 | 1,452 | 1,460 | +25 | +1.7% | 51,000 |
| 2023/04/11 | 1,451 | 1,463 | 1,432 | 1,435 | -20 | -1.4% | 24,400 |
| 2023/04/10 | 1,412 | 1,466 | 1,407 | 1,455 | +29 | +2% | 52,700 |
| 2023/04/07 | 1,380 | 1,469 | 1,380 | 1,426 | +48 | +3.5% | 125,000 |
| 2023/04/06 | 1,381 | 1,395 | 1,362 | 1,378 | -18 | -1.3% | 26,000 |
| 2023/04/05 | 1,394 | 1,396 | 1,379 | 1,396 | +2 | +0.1% | 15,600 |
| 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 |
551～
600
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
