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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,200 | 1,209 | 1,185 | 1,185 | -16 | -1.3% | 19,900 |
| 2022/08/24 | 1,191 | 1,206 | 1,182 | 1,201 | +4 | +0.3% | 32,500 |
| 2022/08/23 | 1,199 | 1,224 | 1,185 | 1,197 | -4 | -0.3% | 44,400 |
| 2022/08/22 | 1,170 | 1,239 | 1,170 | 1,201 | +35 | +3% | 181,100 |
| 2022/08/19 | 1,175 | 1,188 | 1,162 | 1,166 | -9 | -0.8% | 35,300 |
| 2022/08/18 | 1,156 | 1,186 | 1,151 | 1,175 | +11 | +0.9% | 65,600 |
| 2022/08/17 | 1,143 | 1,166 | 1,130 | 1,164 | +29 | +2.6% | 41,000 |
| 2022/08/16 | 1,163 | 1,163 | 1,133 | 1,135 | -28 | -2.4% | 26,600 |
| 2022/08/15 | 1,152 | 1,177 | 1,151 | 1,163 | +12 | +1% | 38,100 |
| 2022/08/12 | 1,137 | 1,163 | 1,131 | 1,151 | +11 | +1% | 62,900 |
| 2022/08/10 | 1,115 | 1,143 | 1,110 | 1,140 | +20 | +1.8% | 61,700 |
| 2022/08/09 | 1,126 | 1,140 | 1,105 | 1,120 | -18 | -1.6% | 106,300 |
| 2022/08/08 | 1,135 | 1,157 | 1,116 | 1,138 | +1 | +0.1% | 130,300 |
| 2022/08/05 | 1,160 | 1,162 | 1,116 | 1,137 | +7 | +0.6% | 99,800 |
| 2022/08/04 | 1,135 | 1,135 | 1,116 | 1,130 | -13 | -1.1% | 68,200 |
| 2022/08/03 | 1,170 | 1,170 | 1,128 | 1,143 | -37 | -3.1% | 131,200 |
| 2022/08/02 | 1,190 | 1,218 | 1,146 | 1,180 | +32 | +2.8% | 302,100 |
| 2022/08/01 | 1,129 | 1,148 | 1,125 | 1,148 | +31 | +2.8% | 75,200 |
| 2022/07/29 | 1,125 | 1,125 | 1,110 | 1,117 | -8 | -0.7% | 16,600 |
| 2022/07/28 | 1,118 | 1,127 | 1,112 | 1,125 | +14 | +1.3% | 9,000 |
| 2022/07/27 | 1,122 | 1,122 | 1,109 | 1,111 | -10 | -0.9% | 14,200 |
| 2022/07/26 | 1,107 | 1,122 | 1,107 | 1,121 | +12 | +1.1% | 13,600 |
| 2022/07/25 | 1,109 | 1,112 | 1,104 | 1,109 | ±0 | ±0% | 17,100 |
| 2022/07/22 | 1,112 | 1,114 | 1,104 | 1,109 | -3 | -0.3% | 9,900 |
| 2022/07/21 | 1,112 | 1,123 | 1,111 | 1,112 | -7 | -0.6% | 14,600 |
| 2022/07/20 | 1,125 | 1,126 | 1,110 | 1,119 | +5 | +0.4% | 15,200 |
| 2022/07/19 | 1,109 | 1,123 | 1,101 | 1,114 | +8 | +0.7% | 25,100 |
| 2022/07/15 | 1,126 | 1,126 | 1,093 | 1,106 | -22 | -2% | 54,100 |
| 2022/07/14 | 1,115 | 1,128 | 1,106 | 1,128 | +12 | +1.1% | 44,900 |
| 2022/07/13 | 1,122 | 1,122 | 1,112 | 1,116 | -2 | -0.2% | 15,800 |
| 2022/07/12 | 1,131 | 1,144 | 1,112 | 1,118 | -24 | -2.1% | 46,000 |
| 2022/07/11 | 1,153 | 1,172 | 1,139 | 1,142 | -32 | -2.7% | 66,000 |
| 2022/07/08 | 1,113 | 1,200 | 1,113 | 1,174 | +62 | +5.6% | 106,800 |
| 2022/07/07 | 1,123 | 1,127 | 1,108 | 1,112 | -14 | -1.2% | 30,000 |
| 2022/07/06 | 1,158 | 1,160 | 1,123 | 1,126 | -45 | -3.8% | 35,000 |
| 2022/07/05 | 1,180 | 1,208 | 1,165 | 1,171 | -8 | -0.7% | 36,300 |
| 2022/07/04 | 1,180 | 1,188 | 1,166 | 1,179 | +5 | +0.4% | 37,800 |
| 2022/07/01 | 1,172 | 1,199 | 1,157 | 1,174 | +22 | +1.9% | 59,800 |
| 2022/06/30 | 1,189 | 1,190 | 1,144 | 1,152 | -29 | -2.5% | 33,800 |
| 2022/06/29 | 1,156 | 1,200 | 1,156 | 1,181 | +6 | +0.5% | 55,400 |
| 2022/06/28 | 1,131 | 1,179 | 1,127 | 1,175 | +44 | +3.9% | 71,300 |
| 2022/06/27 | 1,119 | 1,143 | 1,119 | 1,131 | +18 | +1.6% | 25,500 |
| 2022/06/24 | 1,110 | 1,119 | 1,096 | 1,113 | +13 | +1.2% | 29,300 |
| 2022/06/23 | 1,096 | 1,119 | 1,091 | 1,100 | -12 | -1.1% | 61,600 |
| 2022/06/22 | 1,152 | 1,165 | 1,104 | 1,112 | -29 | -2.5% | 51,800 |
| 2022/06/21 | 1,102 | 1,146 | 1,102 | 1,141 | +37 | +3.4% | 36,300 |
| 2022/06/20 | 1,147 | 1,147 | 1,094 | 1,104 | -39 | -3.4% | 73,400 |
| 2022/06/17 | 1,111 | 1,162 | 1,106 | 1,143 | -16 | -1.4% | 101,000 |
| 2022/06/16 | 1,177 | 1,185 | 1,152 | 1,159 | -12 | -1% | 68,800 |
| 2022/06/15 | 1,254 | 1,269 | 1,161 | 1,171 | -65 | -5.3% | 145,000 |
701～
750
件表示中 / 3735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 | 100,100円 | -0.4% | -4.7% | 1.00% | 20.23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 |
| マナックケミカル | 50,000円 | +11.2% | - | 2.00% | 16.21倍 | 0.39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 | 54,500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 | 132,200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 | 96,500円 | +9.5% | +70.2% | 0.00% | 95.17倍 | 1.67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
