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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,279 | 1,284 | 1,213 | 1,236 | -73 | -5.6% | 196,400 |
| 2022/06/13 | 1,301 | 1,377 | 1,301 | 1,309 | -50 | -3.7% | 170,500 |
| 2022/06/10 | 1,352 | 1,397 | 1,340 | 1,359 | -43 | -3.1% | 156,800 |
| 2022/06/09 | 1,480 | 1,493 | 1,369 | 1,402 | -54 | -3.7% | 415,500 |
| 2022/06/08 | 1,323 | 1,473 | 1,320 | 1,456 | +153 | +11.7% | 695,700 |
| 2022/06/07 | 1,240 | 1,329 | 1,216 | 1,303 | +92 | +7.6% | 438,300 |
| 2022/06/06 | 1,170 | 1,221 | 1,163 | 1,211 | +53 | +4.6% | 171,000 |
| 2022/06/03 | 1,153 | 1,172 | 1,142 | 1,158 | +13 | +1.1% | 80,900 |
| 2022/06/02 | 1,141 | 1,147 | 1,124 | 1,145 | +10 | +0.9% | 36,100 |
| 2022/06/01 | 1,125 | 1,144 | 1,115 | 1,135 | +10 | +0.9% | 50,400 |
| 2022/05/31 | 1,129 | 1,138 | 1,113 | 1,125 | -2 | -0.2% | 66,800 |
| 2022/05/30 | 1,112 | 1,132 | 1,102 | 1,127 | +27 | +2.5% | 80,100 |
| 2022/05/27 | 1,075 | 1,108 | 1,067 | 1,100 | +23 | +2.1% | 43,400 |
| 2022/05/26 | 1,083 | 1,086 | 1,072 | 1,077 | -13 | -1.2% | 27,400 |
| 2022/05/25 | 1,100 | 1,115 | 1,073 | 1,090 | -10 | -0.9% | 74,600 |
| 2022/05/24 | 1,150 | 1,160 | 1,100 | 1,100 | -21 | -1.9% | 254,800 |
| 2022/05/23 | 1,102 | 1,163 | 1,080 | 1,121 | +28 | +2.6% | 191,200 |
| 2022/05/20 | 1,072 | 1,100 | 1,056 | 1,093 | +22 | +2.1% | 54,900 |
| 2022/05/19 | 1,027 | 1,083 | 1,027 | 1,071 | +14 | +1.3% | 32,600 |
| 2022/05/18 | 1,063 | 1,063 | 1,040 | 1,057 | -3 | -0.3% | 19,200 |
| 2022/05/17 | 1,066 | 1,074 | 1,050 | 1,060 | -11 | -1% | 25,800 |
| 2022/05/16 | 1,085 | 1,108 | 1,064 | 1,071 | -3 | -0.3% | 59,000 |
| 2022/05/13 | 1,067 | 1,079 | 1,050 | 1,074 | +8 | +0.8% | 35,500 |
| 2022/05/12 | 1,050 | 1,090 | 1,050 | 1,066 | +1 | +0.1% | 53,400 |
| 2022/05/11 | 1,050 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 15,300 |
| 2022/05/10 | 1,090 | 1,096 | 1,060 | 1,065 | -48 | -4.3% | 77,500 |
| 2022/05/09 | 1,112 | 1,119 | 1,092 | 1,113 | +3 | +0.3% | 46,200 |
| 2022/05/06 | 1,111 | 1,133 | 1,085 | 1,110 | +15 | +1.4% | 88,700 |
| 2022/05/02 | 1,059 | 1,104 | 1,049 | 1,095 | +31 | +2.9% | 91,500 |
| 2022/04/28 | 1,069 | 1,069 | 1,047 | 1,064 | +16 | +1.5% | 37,800 |
| 2022/04/27 | 1,020 | 1,055 | 1,020 | 1,048 | +12 | +1.2% | 31,800 |
| 2022/04/26 | 1,031 | 1,047 | 1,026 | 1,036 | +1 | +0.1% | 40,600 |
| 2022/04/25 | 1,041 | 1,052 | 1,025 | 1,035 | -27 | -2.5% | 30,200 |
| 2022/04/22 | 1,070 | 1,080 | 1,055 | 1,062 | -1 | -0.1% | 40,800 |
| 2022/04/21 | 1,081 | 1,081 | 1,022 | 1,063 | -23 | -2.1% | 152,900 |
| 2022/04/20 | 1,118 | 1,118 | 1,083 | 1,086 | -32 | -2.9% | 70,200 |
| 2022/04/19 | 1,108 | 1,120 | 1,102 | 1,118 | +7 | +0.6% | 22,100 |
| 2022/04/18 | 1,136 | 1,140 | 1,105 | 1,111 | -33 | -2.9% | 44,600 |
| 2022/04/15 | 1,160 | 1,168 | 1,130 | 1,144 | +2 | +0.2% | 79,000 |
| 2022/04/14 | 1,127 | 1,142 | 1,112 | 1,142 | +20 | +1.8% | 50,200 |
| 2022/04/13 | 1,123 | 1,136 | 1,116 | 1,122 | +8 | +0.7% | 57,600 |
| 2022/04/12 | 1,111 | 1,121 | 1,108 | 1,114 | -3 | -0.3% | 29,000 |
| 2022/04/11 | 1,147 | 1,168 | 1,102 | 1,117 | -20 | -1.8% | 60,400 |
| 2022/04/08 | 1,129 | 1,141 | 1,106 | 1,137 | +3 | +0.3% | 48,000 |
| 2022/04/07 | 1,104 | 1,173 | 1,088 | 1,134 | +30 | +2.7% | 98,900 |
| 2022/04/06 | 1,118 | 1,141 | 1,104 | 1,104 | -12 | -1.1% | 35,400 |
| 2022/04/05 | 1,126 | 1,127 | 1,108 | 1,116 | ±0 | ±0% | 32,500 |
| 2022/04/04 | 1,120 | 1,138 | 1,111 | 1,116 | -2 | -0.2% | 20,100 |
| 2022/04/01 | 1,110 | 1,159 | 1,110 | 1,118 | +12 | +1.1% | 47,100 |
| 2022/03/31 | 1,096 | 1,119 | 1,096 | 1,106 | -6 | -0.5% | 23,800 |
751～
800
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
