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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,805 | 2,004 | 1,780 | 1,913 | +194 | +11.3% | 3,344,000 |
| 2017/09/21 | 1,630 | 1,740 | 1,630 | 1,719 | +49 | +2.9% | 523,000 |
| 2017/09/20 | 1,641 | 1,739 | 1,621 | 1,670 | +109 | +7% | 936,000 |
| 2017/09/19 | 1,584 | 1,624 | 1,556 | 1,561 | -191 | -10.9% | 599,000 |
| 2017/09/15 | 1,981 | 2,019 | 1,713 | 1,752 | -125 | -6.7% | 2,434,000 |
| 2017/09/14 | 1,700 | 2,045 | 1,610 | 1,877 | +203 | +12.1% | 4,236,000 |
| 2017/09/13 | 1,520 | 1,710 | 1,504 | 1,674 | +171 | +11.4% | 817,000 |
| 2017/09/12 | 1,550 | 1,574 | 1,478 | 1,503 | -105 | -6.5% | 560,000 |
| 2017/09/11 | 1,460 | 1,618 | 1,443 | 1,608 | -82 | -4.9% | 1,236,000 |
| 2017/09/08 | 1,780 | 1,820 | 1,666 | 1,690 | -20 | -1.2% | 1,339,000 |
| 2017/09/07 | 1,750 | 1,862 | 1,593 | 1,710 | -160 | -8.6% | 3,614,000 |
| 2017/09/06 | 2,180 | 2,225 | 1,738 | 1,870 | -65 | -3.4% | 6,395,000 |
| 2017/09/05 | 1,615 | 1,935 | 1,594 | 1,935 | +400 | +26.1% | 5,476,000 |
| 2017/09/04 | 1,490 | 1,677 | 1,489 | 1,535 | +105 | +7.3% | 2,795,000 |
| 2017/09/01 | 1,380 | 1,430 | 1,305 | 1,430 | +80 | +5.9% | 525,000 |
| 2017/08/31 | 1,272 | 1,350 | 1,268 | 1,350 | +80 | +6.3% | 269,000 |
| 2017/08/30 | 1,173 | 1,301 | 1,173 | 1,270 | +37 | +3% | 441,000 |
| 2017/08/29 | 1,395 | 1,408 | 1,200 | 1,233 | +108 | +9.6% | 1,582,000 |
| 2017/08/28 | 1,157 | 1,157 | 1,086 | 1,125 | -45 | -3.8% | 391,000 |
| 2017/08/25 | 1,375 | 1,380 | 1,158 | 1,170 | -175 | -13% | 633,000 |
| 2017/08/24 | 1,382 | 1,413 | 1,325 | 1,345 | -78 | -5.5% | 538,000 |
| 2017/08/23 | 1,487 | 1,490 | 1,336 | 1,423 | -34 | -2.3% | 509,000 |
| 2017/08/22 | 1,426 | 1,500 | 1,403 | 1,457 | +2 | +0.1% | 529,000 |
| 2017/08/21 | 1,259 | 1,580 | 1,244 | 1,455 | +155 | +11.9% | 2,150,000 |
| 2017/08/18 | 1,207 | 1,330 | 1,195 | 1,300 | +153 | +13.3% | 1,022,000 |
| 2017/08/17 | 1,026 | 1,156 | 1,026 | 1,147 | +106 | +10.2% | 580,000 |
| 2017/08/16 | 1,066 | 1,066 | 1,008 | 1,041 | -55 | -5% | 496,000 |
| 2017/08/15 | 1,125 | 1,229 | 1,095 | 1,096 | -299 | -21.4% | 2,254,000 |
| 2017/08/14 | 1,395 | 1,395 | 1,340 | 1,395 | +300 | +27.4% | 869,000 |
| 2017/08/10 | 1,009 | 1,099 | 983 | 1,095 | +146 | +15.4% | 1,536,000 |
| 2017/08/09 | 904 | 1,027 | 901 | 949 | +72 | +8.2% | 1,833,000 |
| 2017/08/08 | 860 | 885 | 860 | 877 | +10 | +1.2% | 38,000 |
| 2017/08/07 | 890 | 901 | 860 | 867 | -19 | -2.1% | 91,000 |
| 2017/08/04 | 904 | 904 | 875 | 886 | -4 | -0.4% | 55,000 |
| 2017/08/03 | 864 | 901 | 852 | 890 | +22 | +2.5% | 152,000 |
| 2017/08/02 | 819 | 869 | 819 | 868 | +47 | +5.7% | 104,000 |
| 2017/08/01 | 850 | 850 | 819 | 821 | -31 | -3.6% | 102,000 |
| 2017/07/31 | 896 | 900 | 852 | 852 | -14 | -1.6% | 198,000 |
| 2017/07/28 | 895 | 899 | 855 | 866 | -54 | -5.9% | 160,000 |
| 2017/07/27 | 970 | 980 | 910 | 920 | -36 | -3.8% | 366,000 |
| 2017/07/26 | 911 | 979 | 888 | 956 | +38 | +4.1% | 427,000 |
| 2017/07/25 | 858 | 918 | 848 | 918 | +61 | +7.1% | 304,000 |
| 2017/07/24 | 851 | 864 | 840 | 857 | +11 | +1.3% | 73,000 |
| 2017/07/21 | 859 | 859 | 832 | 846 | -13 | -1.5% | 125,000 |
| 2017/07/20 | 810 | 879 | 810 | 859 | +51 | +6.3% | 261,000 |
| 2017/07/19 | 792 | 811 | 790 | 808 | +8 | +1% | 55,000 |
| 2017/07/18 | 819 | 819 | 800 | 800 | -21 | -2.6% | 81,000 |
| 2017/07/14 | 806 | 821 | 806 | 821 | +7 | +0.9% | 46,000 |
| 2017/07/13 | 831 | 831 | 806 | 814 | -9 | -1.1% | 54,000 |
| 2017/07/12 | 811 | 836 | 808 | 823 | +17 | +2.1% | 68,000 |
1901～
1950
件表示中 / 3736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 | 100,800円 | -0.4% | -4.7% | 0.99% | 20.38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 | 49,700円 | +11.2% | - | 2.01% | 16.12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 | 55,300円 | +8.0% | +78.3% | 3.62% | 4.74倍 | 1.00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 | 132,000円 | -9.6% | +14.8% | 3.79% | 12.69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 | 97,500円 | +9.5% | +70.2% | 0.00% | 96.16倍 | 1.68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
