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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,119 | 1,145 | 1,119 | 1,131 | +23 | +2.1% | 11,600 |
| 2024/09/19 | 1,100 | 1,119 | 1,086 | 1,108 | +13 | +1.2% | 19,100 |
| 2024/09/18 | 1,097 | 1,102 | 1,087 | 1,095 | ±0 | ±0% | 8,600 |
| 2024/09/17 | 1,114 | 1,114 | 1,074 | 1,095 | -3 | -0.3% | 12,800 |
| 2024/09/13 | 1,086 | 1,104 | 1,083 | 1,098 | +18 | +1.7% | 6,300 |
| 2024/09/12 | 1,080 | 1,099 | 1,078 | 1,080 | +7 | +0.7% | 17,000 |
| 2024/09/11 | 1,108 | 1,108 | 1,055 | 1,073 | -28 | -2.5% | 18,300 |
| 2024/09/10 | 1,100 | 1,110 | 1,094 | 1,101 | +13 | +1.2% | 5,000 |
| 2024/09/09 | 1,063 | 1,150 | 1,061 | 1,088 | -22 | -2% | 27,700 |
| 2024/09/06 | 1,130 | 1,137 | 1,105 | 1,110 | -24 | -2.1% | 18,300 |
| 2024/09/05 | 1,160 | 1,165 | 1,130 | 1,134 | -26 | -2.2% | 21,200 |
| 2024/09/04 | 1,176 | 1,179 | 1,149 | 1,160 | -34 | -2.8% | 38,100 |
| 2024/09/03 | 1,188 | 1,210 | 1,188 | 1,194 | +10 | +0.8% | 20,000 |
| 2024/09/02 | 1,194 | 1,196 | 1,175 | 1,184 | -8 | -0.7% | 15,400 |
| 2024/08/30 | 1,190 | 1,202 | 1,181 | 1,192 | +11 | +0.9% | 19,400 |
| 2024/08/29 | 1,192 | 1,193 | 1,177 | 1,181 | -9 | -0.8% | 8,900 |
| 2024/08/28 | 1,205 | 1,205 | 1,187 | 1,190 | -15 | -1.2% | 14,500 |
| 2024/08/27 | 1,195 | 1,209 | 1,187 | 1,205 | +10 | +0.8% | 27,400 |
| 2024/08/26 | 1,191 | 1,199 | 1,180 | 1,195 | +8 | +0.7% | 10,600 |
| 2024/08/23 | 1,182 | 1,187 | 1,160 | 1,187 | +5 | +0.4% | 21,000 |
| 2024/08/22 | 1,169 | 1,182 | 1,165 | 1,182 | +13 | +1.1% | 7,200 |
| 2024/08/21 | 1,180 | 1,180 | 1,163 | 1,169 | -16 | -1.4% | 14,300 |
| 2024/08/20 | 1,195 | 1,196 | 1,180 | 1,185 | +9 | +0.8% | 14,800 |
| 2024/08/19 | 1,220 | 1,220 | 1,169 | 1,176 | -62 | -5% | 56,700 |
| 2024/08/16 | 1,229 | 1,238 | 1,205 | 1,238 | +20 | +1.6% | 41,400 |
| 2024/08/15 | 1,191 | 1,227 | 1,190 | 1,218 | +13 | +1.1% | 36,300 |
| 2024/08/14 | 1,155 | 1,205 | 1,121 | 1,205 | +64 | +5.6% | 49,600 |
| 2024/08/13 | 1,145 | 1,150 | 1,103 | 1,141 | +21 | +1.9% | 55,800 |
| 2024/08/09 | 1,136 | 1,148 | 1,096 | 1,120 | -5 | -0.4% | 41,100 |
| 2024/08/08 | 1,105 | 1,140 | 1,090 | 1,125 | +6 | +0.5% | 33,000 |
| 2024/08/07 | 1,080 | 1,150 | 1,061 | 1,119 | +14 | +1.3% | 64,500 |
| 2024/08/06 | 1,020 | 1,113 | 1,020 | 1,105 | +118 | +12% | 75,700 |
| 2024/08/05 | 1,159 | 1,170 | 964 | 987 | -232 | -19% | 180,000 |
| 2024/08/02 | 1,280 | 1,288 | 1,212 | 1,219 | -96 | -7.3% | 97,700 |
| 2024/08/01 | 1,349 | 1,349 | 1,290 | 1,315 | -34 | -2.5% | 49,800 |
| 2024/07/31 | 1,323 | 1,349 | 1,321 | 1,349 | +25 | +1.9% | 14,800 |
| 2024/07/30 | 1,350 | 1,350 | 1,324 | 1,324 | -32 | -2.4% | 14,800 |
| 2024/07/29 | 1,322 | 1,356 | 1,318 | 1,356 | +34 | +2.6% | 18,500 |
| 2024/07/26 | 1,326 | 1,335 | 1,316 | 1,322 | +1 | +0.1% | 9,800 |
| 2024/07/25 | 1,318 | 1,333 | 1,310 | 1,321 | -10 | -0.8% | 21,500 |
| 2024/07/24 | 1,372 | 1,372 | 1,331 | 1,331 | -39 | -2.8% | 36,400 |
| 2024/07/23 | 1,344 | 1,373 | 1,344 | 1,370 | +30 | +2.2% | 17,300 |
| 2024/07/22 | 1,383 | 1,384 | 1,339 | 1,340 | -30 | -2.2% | 23,400 |
| 2024/07/19 | 1,375 | 1,379 | 1,361 | 1,370 | ±0 | ±0% | 20,100 |
| 2024/07/18 | 1,409 | 1,414 | 1,362 | 1,370 | -39 | -2.8% | 48,400 |
| 2024/07/17 | 1,422 | 1,439 | 1,391 | 1,409 | +10 | +0.7% | 66,400 |
| 2024/07/16 | 1,379 | 1,424 | 1,379 | 1,399 | +48 | +3.6% | 78,800 |
| 2024/07/12 | 1,338 | 1,358 | 1,338 | 1,351 | +13 | +1% | 26,000 |
| 2024/07/11 | 1,338 | 1,351 | 1,328 | 1,338 | +6 | +0.5% | 21,600 |
| 2024/07/10 | 1,369 | 1,369 | 1,325 | 1,332 | -37 | -2.7% | 24,500 |
51～
100
件表示中 / 3594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 | 109,300円 | +2.4% | +2.0% | 0.91% | 30.17倍 | 1.38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 |
| 南海化学 | 197,200円 | +5.2% | -32.6% | 2.79% | 5.50倍 | 0.50倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| ショーエイコーホ | 57,000円 | +6.5% | -2.1% | 3.51% | 4.45倍 | 1.33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 |
| マナックケミカル | 50,900円 | +17.6% | - | 2.95% | 19.64倍 | 0.37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 |
| アトミクス | 59,900円 | +5.6% | +9.9% | 2.84% | 12.26倍 | 0.31倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
市場注目の銘柄
チャート関連のコラム
