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 |
|---|---|---|---|---|---|---|---|
| 2025/04/15 | 1,024 | 1,038 | 1,016 | 1,038 | +33 | +3.3% | 37,400 |
| 2025/04/14 | 1,049 | 1,050 | 1,005 | 1,005 | -27 | -2.6% | 39,300 |
| 2025/04/11 | 1,000 | 1,042 | 978 | 1,032 | +29 | +2.9% | 52,800 |
| 2025/04/10 | 995 | 1,007 | 966 | 1,003 | +83 | +9% | 67,100 |
| 2025/04/09 | 947 | 947 | 899 | 920 | -42 | -4.4% | 53,200 |
| 2025/04/08 | 891 | 974 | 891 | 962 | +111 | +13% | 48,900 |
| 2025/04/07 | 888 | 907 | 851 | 851 | -125 | -12.8% | 129,200 |
| 2025/04/04 | 1,020 | 1,027 | 953 | 976 | -59 | -5.7% | 111,700 |
| 2025/04/03 | 1,031 | 1,048 | 1,026 | 1,035 | -18 | -1.7% | 43,300 |
| 2025/04/02 | 1,050 | 1,069 | 1,048 | 1,053 | +3 | +0.3% | 41,400 |
| 2025/04/01 | 1,065 | 1,075 | 1,049 | 1,050 | -11 | -1% | 40,100 |
| 2025/03/31 | 1,097 | 1,097 | 1,053 | 1,061 | -59 | -5.3% | 72,300 |
| 2025/03/28 | 1,116 | 1,145 | 1,116 | 1,120 | +1 | +0.1% | 49,700 |
| 2025/03/27 | 1,119 | 1,130 | 1,113 | 1,119 | -3 | -0.3% | 21,800 |
| 2025/03/26 | 1,112 | 1,132 | 1,106 | 1,122 | +10 | +0.9% | 22,500 |
| 2025/03/25 | 1,115 | 1,124 | 1,112 | 1,112 | +2 | +0.2% | 15,600 |
| 2025/03/24 | 1,123 | 1,136 | 1,109 | 1,110 | -20 | -1.8% | 33,000 |
| 2025/03/21 | 1,142 | 1,151 | 1,121 | 1,130 | -30 | -2.6% | 53,400 |
| 2025/03/19 | 1,133 | 1,169 | 1,133 | 1,160 | +24 | +2.1% | 60,300 |
| 2025/03/18 | 1,190 | 1,209 | 1,130 | 1,136 | -29 | -2.5% | 125,400 |
| 2025/03/17 | 1,135 | 1,179 | 1,112 | 1,165 | +75 | +6.9% | 179,100 |
| 2025/03/14 | 1,070 | 1,099 | 1,065 | 1,090 | +24 | +2.3% | 30,600 |
| 2025/03/13 | 1,065 | 1,080 | 1,062 | 1,066 | +8 | +0.8% | 32,200 |
| 2025/03/12 | 1,060 | 1,071 | 1,052 | 1,058 | +1 | +0.1% | 26,600 |
| 2025/03/11 | 1,065 | 1,069 | 1,041 | 1,057 | -25 | -2.3% | 50,800 |
| 2025/03/10 | 1,130 | 1,130 | 1,082 | 1,082 | -19 | -1.7% | 53,100 |
| 2025/03/07 | 1,115 | 1,140 | 1,095 | 1,101 | -4 | -0.4% | 107,400 |
| 2025/03/06 | 1,072 | 1,134 | 1,059 | 1,105 | +37 | +3.5% | 125,100 |
| 2025/03/05 | 1,061 | 1,082 | 1,041 | 1,068 | +17 | +1.6% | 62,300 |
| 2025/03/04 | 1,017 | 1,068 | 1,014 | 1,051 | +27 | +2.6% | 61,000 |
| 2025/03/03 | 1,043 | 1,050 | 1,024 | 1,024 | -4 | -0.4% | 45,600 |
| 2025/02/28 | 1,046 | 1,046 | 1,024 | 1,028 | -20 | -1.9% | 24,600 |
| 2025/02/27 | 1,050 | 1,055 | 1,044 | 1,048 | +11 | +1.1% | 19,800 |
| 2025/02/26 | 1,045 | 1,050 | 1,035 | 1,037 | -9 | -0.9% | 21,100 |
| 2025/02/25 | 1,038 | 1,054 | 1,038 | 1,046 | -10 | -0.9% | 15,000 |
| 2025/02/21 | 1,061 | 1,065 | 1,051 | 1,056 | -10 | -0.9% | 16,200 |
| 2025/02/20 | 1,067 | 1,078 | 1,065 | 1,066 | -5 | -0.5% | 17,800 |
| 2025/02/19 | 1,069 | 1,077 | 1,060 | 1,071 | -6 | -0.6% | 21,100 |
| 2025/02/18 | 1,089 | 1,091 | 1,077 | 1,077 | -5 | -0.5% | 33,400 |
| 2025/02/17 | 1,043 | 1,122 | 1,042 | 1,082 | +34 | +3.2% | 138,400 |
| 2025/02/14 | 1,060 | 1,060 | 1,043 | 1,048 | -13 | -1.2% | 40,900 |
| 2025/02/13 | 1,077 | 1,077 | 1,060 | 1,061 | -16 | -1.5% | 49,300 |
| 2025/02/12 | 1,120 | 1,125 | 1,060 | 1,077 | -42 | -3.8% | 90,300 |
| 2025/02/10 | 1,096 | 1,122 | 1,079 | 1,119 | +22 | +2% | 102,600 |
| 2025/02/07 | 1,073 | 1,097 | 1,068 | 1,097 | +29 | +2.7% | 35,900 |
| 2025/02/06 | 1,065 | 1,074 | 1,065 | 1,068 | +3 | +0.3% | 20,900 |
| 2025/02/05 | 1,053 | 1,065 | 1,050 | 1,065 | +12 | +1.1% | 10,600 |
| 2025/02/04 | 1,051 | 1,057 | 1,044 | 1,053 | +12 | +1.2% | 9,300 |
| 2025/02/03 | 1,066 | 1,066 | 1,038 | 1,041 | -25 | -2.3% | 24,000 |
| 2025/01/31 | 1,065 | 1,066 | 1,056 | 1,066 | +4 | +0.4% | 18,000 |
101～
150
件表示中 / 3780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 | 101,000円 | -0.4% | -4.7% | 0.99% | 20.42倍 | 1.26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 | 13,100円 | -13.3% | -46.9% | 0.00% | 44.56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 | 120,000円 | +9.5% | +70.2% | 0.00% | 117.30倍 | 2.05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 | 312,500円 | +6.4% | +268.4% | 1.12% | - | 1.98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
