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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,673 | 1,725 | 1,650 | 1,683 | -70 | -4% | 129,400 |
| 2017/12/04 | 1,664 | 1,757 | 1,621 | 1,753 | +129 | +7.9% | 232,500 |
| 2017/12/01 | 1,625 | 1,665 | 1,618 | 1,624 | -3 | -0.2% | 33,900 |
| 2017/11/30 | 1,667 | 1,667 | 1,616 | 1,627 | -40 | -2.4% | 59,000 |
| 2017/11/29 | 1,730 | 1,780 | 1,635 | 1,667 | +39 | +2.4% | 312,000 |
| 2017/11/28 | 1,616 | 1,699 | 1,593 | 1,628 | +83 | +5.4% | 236,000 |
| 2017/11/27 | 1,622 | 1,622 | 1,545 | 1,545 | -54 | -3.4% | 30,000 |
| 2017/11/24 | 1,615 | 1,615 | 1,565 | 1,599 | +21 | +1.3% | 46,000 |
| 2017/11/22 | 1,550 | 1,635 | 1,550 | 1,578 | -21 | -1.3% | 88,000 |
| 2017/11/21 | 1,656 | 1,685 | 1,514 | 1,599 | +184 | +13% | 291,000 |
| 2017/11/20 | 1,390 | 1,440 | 1,390 | 1,415 | +7 | +0.5% | 40,000 |
| 2017/11/17 | 1,400 | 1,438 | 1,380 | 1,408 | +33 | +2.4% | 43,000 |
| 2017/11/16 | 1,370 | 1,425 | 1,341 | 1,375 | +1 | +0.1% | 79,000 |
| 2017/11/15 | 1,493 | 1,495 | 1,374 | 1,374 | -199 | -12.7% | 166,000 |
| 2017/11/14 | 1,597 | 1,599 | 1,537 | 1,573 | -43 | -2.7% | 95,000 |
| 2017/11/13 | 1,655 | 1,664 | 1,593 | 1,616 | -39 | -2.4% | 49,000 |
| 2017/11/10 | 1,636 | 1,720 | 1,636 | 1,655 | ±0 | ±0% | 62,000 |
| 2017/11/09 | 1,780 | 1,780 | 1,655 | 1,655 | -126 | -7.1% | 126,000 |
| 2017/11/08 | 1,819 | 1,819 | 1,776 | 1,781 | -44 | -2.4% | 38,000 |
| 2017/11/07 | 1,830 | 1,830 | 1,786 | 1,825 | -26 | -1.4% | 85,000 |
| 2017/11/06 | 1,870 | 1,879 | 1,850 | 1,851 | -9 | -0.5% | 58,000 |
| 2017/11/02 | 1,850 | 1,875 | 1,830 | 1,860 | +13 | +0.7% | 68,000 |
| 2017/11/01 | 1,853 | 1,853 | 1,822 | 1,847 | +11 | +0.6% | 43,000 |
| 2017/10/31 | 1,868 | 1,869 | 1,815 | 1,836 | +6 | +0.3% | 65,000 |
| 2017/10/30 | 1,822 | 1,889 | 1,817 | 1,830 | -15 | -0.8% | 93,000 |
| 2017/10/27 | 1,830 | 1,910 | 1,800 | 1,845 | +15 | +0.8% | 90,000 |
| 2017/10/26 | 1,759 | 1,938 | 1,722 | 1,830 | +71 | +4% | 288,000 |
| 2017/10/25 | 1,860 | 1,860 | 1,720 | 1,759 | -101 | -5.4% | 192,000 |
| 2017/10/24 | 1,907 | 1,907 | 1,852 | 1,860 | -28 | -1.5% | 84,000 |
| 2017/10/23 | 1,901 | 1,930 | 1,863 | 1,888 | -73 | -3.7% | 191,000 |
| 2017/10/20 | 2,013 | 2,020 | 1,951 | 1,961 | -37 | -1.9% | 126,000 |
| 2017/10/19 | 1,889 | 2,023 | 1,889 | 1,998 | +30 | +1.5% | 221,000 |
| 2017/10/18 | 2,070 | 2,093 | 1,960 | 1,968 | -137 | -6.5% | 240,000 |
| 2017/10/17 | 2,152 | 2,153 | 2,062 | 2,105 | -97 | -4.4% | 314,000 |
| 2017/10/16 | 2,090 | 2,210 | 2,056 | 2,202 | +193 | +9.6% | 612,000 |
| 2017/10/13 | 2,050 | 2,090 | 1,998 | 2,009 | -91 | -4.3% | 284,000 |
| 2017/10/12 | 1,976 | 2,128 | 1,940 | 2,100 | +95 | +4.7% | 468,000 |
| 2017/10/11 | 2,085 | 2,089 | 1,820 | 2,005 | -81 | -3.9% | 430,000 |
| 2017/10/10 | 2,159 | 2,200 | 2,040 | 2,086 | -34 | -1.6% | 502,000 |
| 2017/10/06 | 2,230 | 2,300 | 2,030 | 2,120 | -110 | -4.9% | 1,194,000 |
| 2017/10/05 | 2,338 | 2,343 | 2,130 | 2,230 | -8 | -0.4% | 2,122,000 |
| 2017/10/04 | 2,010 | 2,269 | 2,001 | 2,238 | +228 | +11.3% | 1,713,000 |
| 2017/10/03 | 1,900 | 2,020 | 1,900 | 2,010 | +71 | +3.7% | 544,000 |
| 2017/10/02 | 1,979 | 1,979 | 1,862 | 1,939 | +22 | +1.1% | 539,000 |
| 2017/09/29 | 1,738 | 1,941 | 1,735 | 1,917 | +206 | +12% | 1,013,000 |
| 2017/09/28 | 1,745 | 1,787 | 1,700 | 1,711 | -89 | -4.9% | 349,000 |
| 2017/09/27 | 1,788 | 1,817 | 1,698 | 1,800 | -16 | -0.9% | 211,000 |
| 2017/09/26 | 1,908 | 1,908 | 1,785 | 1,816 | -18 | -1% | 537,000 |
| 2017/09/25 | 2,000 | 2,025 | 1,824 | 1,834 | -79 | -4.1% | 1,453,000 |
| 2017/09/22 | 1,805 | 2,004 | 1,780 | 1,913 | +194 | +11.3% | 3,344,000 |
1801～
1850
件表示中 / 3685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 | 103,700円 | +2.4% | +2.0% | 0.96% | 28.62倍 | 1.31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 |
| ショーエイコーホ | 54,100円 | +6.5% | -2.1% | 3.70% | 4.23倍 | 1.26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 |
| 天昇電 | 24,800円 | +5.9% | -24.4% | 2.02% | 7.03倍 | 0.43倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| Ｗａｑｏｏ | 108,000円 | +9.5% | +70.2% | 0.00% | 108.00倍 | 1.82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 | 132,000円 | -12.2% | -45.1% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
