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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,315 | 1,349 | 1,310 | 1,334 | +21 | +1.6% | 30,500 |
| 2024/02/09 | 1,308 | 1,329 | 1,308 | 1,313 | -3 | -0.2% | 9,000 |
| 2024/02/08 | 1,318 | 1,330 | 1,302 | 1,316 | -2 | -0.2% | 15,200 |
| 2024/02/07 | 1,331 | 1,338 | 1,314 | 1,318 | -13 | -1% | 13,100 |
| 2024/02/06 | 1,355 | 1,355 | 1,325 | 1,331 | -13 | -1% | 24,800 |
| 2024/02/05 | 1,400 | 1,400 | 1,333 | 1,344 | +51 | +3.9% | 118,600 |
| 2024/02/02 | 1,277 | 1,297 | 1,277 | 1,293 | +16 | +1.3% | 9,000 |
| 2024/02/01 | 1,310 | 1,310 | 1,277 | 1,277 | -27 | -2.1% | 26,600 |
| 2024/01/31 | 1,317 | 1,320 | 1,302 | 1,304 | -12 | -0.9% | 12,800 |
| 2024/01/30 | 1,334 | 1,334 | 1,316 | 1,316 | -21 | -1.6% | 16,100 |
| 2024/01/29 | 1,340 | 1,343 | 1,331 | 1,337 | +11 | +0.8% | 21,400 |
| 2024/01/26 | 1,302 | 1,333 | 1,302 | 1,326 | +17 | +1.3% | 12,000 |
| 2024/01/25 | 1,325 | 1,331 | 1,302 | 1,309 | -10 | -0.8% | 13,600 |
| 2024/01/24 | 1,312 | 1,329 | 1,306 | 1,319 | +19 | +1.5% | 22,200 |
| 2024/01/23 | 1,309 | 1,313 | 1,296 | 1,300 | -6 | -0.5% | 16,300 |
| 2024/01/22 | 1,300 | 1,317 | 1,297 | 1,306 | +9 | +0.7% | 14,500 |
| 2024/01/19 | 1,292 | 1,320 | 1,292 | 1,297 | -2 | -0.2% | 30,700 |
| 2024/01/18 | 1,287 | 1,302 | 1,284 | 1,299 | +12 | +0.9% | 16,700 |
| 2024/01/17 | 1,285 | 1,302 | 1,284 | 1,287 | +2 | +0.2% | 18,500 |
| 2024/01/16 | 1,313 | 1,313 | 1,285 | 1,285 | -17 | -1.3% | 16,800 |
| 2024/01/15 | 1,315 | 1,320 | 1,300 | 1,302 | -13 | -1% | 25,300 |
| 2024/01/12 | 1,289 | 1,320 | 1,289 | 1,315 | +17 | +1.3% | 31,000 |
| 2024/01/11 | 1,286 | 1,306 | 1,282 | 1,298 | +14 | +1.1% | 24,000 |
| 2024/01/10 | 1,285 | 1,295 | 1,273 | 1,284 | -6 | -0.5% | 17,700 |
| 2024/01/09 | 1,305 | 1,307 | 1,281 | 1,290 | -38 | -2.9% | 56,500 |
| 2024/01/05 | 1,312 | 1,365 | 1,287 | 1,328 | +11 | +0.8% | 108,900 |
| 2024/01/04 | 1,319 | 1,330 | 1,310 | 1,317 | -2 | -0.2% | 16,300 |
| 2023/12/29 | 1,306 | 1,319 | 1,290 | 1,319 | +3 | +0.2% | 37,500 |
| 2023/12/28 | 1,286 | 1,320 | 1,286 | 1,316 | +30 | +2.3% | 29,900 |
| 2023/12/27 | 1,251 | 1,296 | 1,250 | 1,286 | +34 | +2.7% | 37,300 |
| 2023/12/26 | 1,238 | 1,274 | 1,238 | 1,252 | +14 | +1.1% | 35,700 |
| 2023/12/25 | 1,235 | 1,250 | 1,232 | 1,238 | +11 | +0.9% | 29,900 |
| 2023/12/22 | 1,227 | 1,250 | 1,219 | 1,227 | -4 | -0.3% | 39,600 |
| 2023/12/21 | 1,246 | 1,258 | 1,187 | 1,231 | -19 | -1.5% | 53,900 |
| 2023/12/20 | 1,282 | 1,303 | 1,236 | 1,250 | -40 | -3.1% | 79,000 |
| 2023/12/19 | 1,274 | 1,290 | 1,272 | 1,290 | +5 | +0.4% | 12,700 |
| 2023/12/18 | 1,282 | 1,290 | 1,275 | 1,285 | -10 | -0.8% | 14,700 |
| 2023/12/15 | 1,267 | 1,303 | 1,267 | 1,295 | +21 | +1.6% | 24,200 |
| 2023/12/14 | 1,309 | 1,310 | 1,261 | 1,274 | -25 | -1.9% | 43,800 |
| 2023/12/13 | 1,320 | 1,332 | 1,299 | 1,299 | -23 | -1.7% | 48,400 |
| 2023/12/12 | 1,318 | 1,326 | 1,314 | 1,322 | +5 | +0.4% | 9,300 |
| 2023/12/11 | 1,312 | 1,335 | 1,312 | 1,317 | +10 | +0.8% | 15,500 |
| 2023/12/08 | 1,312 | 1,329 | 1,304 | 1,307 | -13 | -1% | 38,800 |
| 2023/12/07 | 1,344 | 1,344 | 1,314 | 1,320 | -24 | -1.8% | 31,100 |
| 2023/12/06 | 1,363 | 1,373 | 1,340 | 1,344 | -16 | -1.2% | 25,100 |
| 2023/12/05 | 1,379 | 1,379 | 1,360 | 1,360 | -32 | -2.3% | 18,500 |
| 2023/12/04 | 1,381 | 1,400 | 1,367 | 1,392 | +23 | +1.7% | 19,100 |
| 2023/12/01 | 1,363 | 1,370 | 1,356 | 1,369 | +6 | +0.4% | 8,200 |
| 2023/11/30 | 1,370 | 1,374 | 1,362 | 1,363 | -7 | -0.5% | 6,900 |
| 2023/11/29 | 1,373 | 1,376 | 1,362 | 1,370 | +4 | +0.3% | 6,400 |
201～
250
件表示中 / 3594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 | 109,300円 | +2.4% | +2.0% | 0.91% | 30.17倍 | 1.38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 |
| 南海化学 | 197,200円 | +5.2% | -32.6% | 2.79% | 5.50倍 | 0.50倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| ショーエイコーホ | 57,000円 | +6.5% | -2.1% | 3.51% | 4.45倍 | 1.33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 |
| マナックケミカル | 50,900円 | +17.6% | - | 2.95% | 19.64倍 | 0.37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 |
| アトミクス | 59,900円 | +5.6% | +9.9% | 2.84% | 12.26倍 | 0.31倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
市場注目の銘柄
チャート関連のコラム
