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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,177 | 1,192 | 1,165 | 1,165 | -16 | -1.4% | 34,000 |
| 2024/11/15 | 1,179 | 1,196 | 1,178 | 1,181 | -6 | -0.5% | 35,100 |
| 2024/11/14 | 1,214 | 1,215 | 1,180 | 1,187 | -27 | -2.2% | 33,800 |
| 2024/11/13 | 1,197 | 1,216 | 1,191 | 1,214 | +13 | +1.1% | 60,000 |
| 2024/11/12 | 1,220 | 1,234 | 1,165 | 1,201 | +11 | +0.9% | 136,900 |
| 2024/11/11 | 1,183 | 1,196 | 1,158 | 1,190 | +37 | +3.2% | 102,300 |
| 2024/11/08 | 1,148 | 1,167 | 1,121 | 1,153 | +6 | +0.5% | 66,600 |
| 2024/11/07 | 1,215 | 1,217 | 1,125 | 1,147 | +7 | +0.6% | 111,400 |
| 2024/11/06 | 1,123 | 1,170 | 1,119 | 1,140 | +26 | +2.3% | 81,900 |
| 2024/11/05 | 1,149 | 1,149 | 1,107 | 1,114 | -21 | -1.9% | 26,500 |
| 2024/11/01 | 1,150 | 1,150 | 1,118 | 1,135 | -20 | -1.7% | 32,200 |
| 2024/10/31 | 1,126 | 1,166 | 1,126 | 1,155 | +31 | +2.8% | 18,900 |
| 2024/10/30 | 1,120 | 1,136 | 1,110 | 1,124 | +6 | +0.5% | 12,500 |
| 2024/10/29 | 1,106 | 1,120 | 1,099 | 1,118 | +11 | +1% | 31,900 |
| 2024/10/28 | 1,106 | 1,114 | 1,084 | 1,107 | -17 | -1.5% | 45,100 |
| 2024/10/25 | 1,137 | 1,137 | 1,101 | 1,124 | -13 | -1.1% | 22,200 |
| 2024/10/24 | 1,121 | 1,137 | 1,113 | 1,137 | +7 | +0.6% | 13,900 |
| 2024/10/23 | 1,156 | 1,158 | 1,125 | 1,130 | -30 | -2.6% | 25,700 |
| 2024/10/22 | 1,180 | 1,183 | 1,147 | 1,160 | -25 | -2.1% | 44,300 |
| 2024/10/21 | 1,177 | 1,205 | 1,177 | 1,185 | +10 | +0.9% | 18,700 |
| 2024/10/18 | 1,175 | 1,187 | 1,171 | 1,175 | +3 | +0.3% | 16,100 |
| 2024/10/17 | 1,185 | 1,204 | 1,167 | 1,172 | -11 | -0.9% | 21,400 |
| 2024/10/16 | 1,181 | 1,207 | 1,174 | 1,183 | -13 | -1.1% | 40,000 |
| 2024/10/15 | 1,177 | 1,199 | 1,170 | 1,196 | +21 | +1.8% | 31,900 |
| 2024/10/11 | 1,180 | 1,185 | 1,168 | 1,175 | -3 | -0.3% | 18,200 |
| 2024/10/10 | 1,199 | 1,199 | 1,168 | 1,178 | -23 | -1.9% | 29,000 |
| 2024/10/09 | 1,201 | 1,209 | 1,187 | 1,201 | +5 | +0.4% | 31,700 |
| 2024/10/08 | 1,214 | 1,235 | 1,195 | 1,196 | -20 | -1.6% | 38,100 |
| 2024/10/07 | 1,249 | 1,249 | 1,209 | 1,216 | -14 | -1.1% | 42,100 |
| 2024/10/04 | 1,251 | 1,260 | 1,220 | 1,230 | -28 | -2.2% | 66,900 |
| 2024/10/03 | 1,291 | 1,302 | 1,254 | 1,258 | -15 | -1.2% | 61,500 |
| 2024/10/02 | 1,348 | 1,348 | 1,260 | 1,273 | +15 | +1.2% | 241,800 |
| 2024/10/01 | 1,184 | 1,263 | 1,181 | 1,258 | +77 | +6.5% | 88,700 |
| 2024/09/30 | 1,190 | 1,230 | 1,181 | 1,181 | -52 | -4.2% | 63,500 |
| 2024/09/27 | 1,198 | 1,255 | 1,194 | 1,233 | +65 | +5.6% | 145,500 |
| 2024/09/26 | 1,179 | 1,179 | 1,163 | 1,168 | +6 | +0.5% | 19,900 |
| 2024/09/25 | 1,180 | 1,180 | 1,159 | 1,162 | -6 | -0.5% | 12,600 |
| 2024/09/24 | 1,154 | 1,179 | 1,154 | 1,168 | +37 | +3.3% | 28,800 |
| 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 |
151～
200
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
