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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/30 | 1,060 | 1,069 | 1,057 | 1,062 | -1 | -0.1% | 16,800 |
| 2025/01/29 | 1,074 | 1,074 | 1,063 | 1,063 | -4 | -0.4% | 13,500 |
| 2025/01/28 | 1,062 | 1,074 | 1,062 | 1,067 | +5 | +0.5% | 6,700 |
| 2025/01/27 | 1,076 | 1,076 | 1,061 | 1,062 | +1 | +0.1% | 10,600 |
| 2025/01/24 | 1,057 | 1,074 | 1,057 | 1,061 | +1 | +0.1% | 16,300 |
| 2025/01/23 | 1,058 | 1,067 | 1,052 | 1,060 | +2 | +0.2% | 19,400 |
| 2025/01/22 | 1,061 | 1,065 | 1,057 | 1,058 | -6 | -0.6% | 14,600 |
| 2025/01/21 | 1,070 | 1,070 | 1,057 | 1,064 | -6 | -0.6% | 7,100 |
| 2025/01/20 | 1,040 | 1,070 | 1,040 | 1,070 | +27 | +2.6% | 22,100 |
| 2025/01/17 | 1,037 | 1,048 | 1,030 | 1,043 | -2 | -0.2% | 23,400 |
| 2025/01/16 | 1,063 | 1,063 | 1,045 | 1,045 | -18 | -1.7% | 22,400 |
| 2025/01/15 | 1,064 | 1,067 | 1,053 | 1,063 | ±0 | ±0% | 24,300 |
| 2025/01/14 | 1,070 | 1,070 | 1,059 | 1,063 | -14 | -1.3% | 25,100 |
| 2025/01/10 | 1,071 | 1,080 | 1,070 | 1,077 | -1 | -0.1% | 7,500 |
| 2025/01/09 | 1,088 | 1,088 | 1,072 | 1,078 | -11 | -1% | 22,400 |
| 2025/01/08 | 1,086 | 1,098 | 1,085 | 1,089 | +3 | +0.3% | 14,600 |
| 2025/01/07 | 1,101 | 1,102 | 1,085 | 1,086 | -14 | -1.3% | 27,300 |
| 2025/01/06 | 1,090 | 1,112 | 1,087 | 1,100 | +11 | +1% | 34,700 |
| 2024/12/30 | 1,094 | 1,094 | 1,082 | 1,089 | +3 | +0.3% | 16,000 |
| 2024/12/27 | 1,076 | 1,093 | 1,076 | 1,086 | +10 | +0.9% | 21,500 |
| 2024/12/26 | 1,067 | 1,083 | 1,067 | 1,076 | +11 | +1% | 31,600 |
| 2024/12/25 | 1,075 | 1,079 | 1,060 | 1,065 | -3 | -0.3% | 31,600 |
| 2024/12/24 | 1,080 | 1,080 | 1,057 | 1,068 | -8 | -0.7% | 45,700 |
| 2024/12/23 | 1,085 | 1,085 | 1,069 | 1,076 | ±0 | ±0% | 37,100 |
| 2024/12/20 | 1,089 | 1,093 | 1,076 | 1,076 | -15 | -1.4% | 37,100 |
| 2024/12/19 | 1,082 | 1,091 | 1,061 | 1,091 | +2 | +0.2% | 38,900 |
| 2024/12/18 | 1,093 | 1,104 | 1,084 | 1,089 | +4 | +0.4% | 31,700 |
| 2024/12/17 | 1,094 | 1,094 | 1,077 | 1,085 | -1 | -0.1% | 25,300 |
| 2024/12/16 | 1,114 | 1,114 | 1,079 | 1,086 | -2 | -0.2% | 42,100 |
| 2024/12/13 | 1,095 | 1,095 | 1,077 | 1,088 | -7 | -0.6% | 25,600 |
| 2024/12/12 | 1,105 | 1,117 | 1,090 | 1,095 | -2 | -0.2% | 39,100 |
| 2024/12/11 | 1,087 | 1,097 | 1,070 | 1,097 | +7 | +0.6% | 33,600 |
| 2024/12/10 | 1,100 | 1,105 | 1,083 | 1,090 | -8 | -0.7% | 25,700 |
| 2024/12/09 | 1,120 | 1,120 | 1,088 | 1,098 | -22 | -2% | 42,100 |
| 2024/12/06 | 1,100 | 1,120 | 1,087 | 1,120 | +32 | +2.9% | 55,800 |
| 2024/12/05 | 1,103 | 1,106 | 1,085 | 1,088 | -5 | -0.5% | 44,300 |
| 2024/12/04 | 1,088 | 1,097 | 1,080 | 1,093 | +8 | +0.7% | 30,400 |
| 2024/12/03 | 1,083 | 1,095 | 1,079 | 1,085 | +2 | +0.2% | 39,500 |
| 2024/12/02 | 1,091 | 1,095 | 1,077 | 1,083 | -17 | -1.5% | 25,600 |
| 2024/11/29 | 1,114 | 1,120 | 1,092 | 1,100 | -8 | -0.7% | 30,100 |
| 2024/11/28 | 1,083 | 1,111 | 1,081 | 1,108 | +28 | +2.6% | 61,000 |
| 2024/11/27 | 1,133 | 1,152 | 1,057 | 1,080 | -53 | -4.7% | 178,000 |
| 2024/11/26 | 1,195 | 1,198 | 1,130 | 1,133 | -64 | -5.3% | 86,100 |
| 2024/11/25 | 1,217 | 1,221 | 1,197 | 1,197 | -9 | -0.7% | 17,500 |
| 2024/11/22 | 1,200 | 1,211 | 1,190 | 1,206 | +10 | +0.8% | 19,200 |
| 2024/11/21 | 1,190 | 1,212 | 1,190 | 1,196 | +8 | +0.7% | 15,600 |
| 2024/11/20 | 1,190 | 1,215 | 1,188 | 1,188 | +2 | +0.2% | 20,500 |
| 2024/11/19 | 1,166 | 1,203 | 1,166 | 1,186 | +21 | +1.8% | 27,700 |
101～
150
件表示中 / 3732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 | 100,500円 | -0.4% | -4.7% | 1.00% | 20.32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 |
| マナックケミカル | 50,700円 | +11.2% | - | 1.97% | 16.44倍 | 0.40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 | 54,300円 | +8.0% | +78.3% | 3.68% | 4.67倍 | 0.99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 | 95,200円 | +9.5% | +70.2% | 0.00% | 93.89倍 | 1.64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
