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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,190 | 1,202 | 1,181 | 1,192 | +11 | +0.9% | 19,400 |
| 2024/08/29 | 1,192 | 1,193 | 1,177 | 1,181 | -9 | -0.8% | 8,900 |
| 2024/08/28 | 1,205 | 1,205 | 1,187 | 1,190 | -15 | -1.2% | 14,500 |
| 2024/08/27 | 1,195 | 1,209 | 1,187 | 1,205 | +10 | +0.8% | 27,400 |
| 2024/08/26 | 1,191 | 1,199 | 1,180 | 1,195 | +8 | +0.7% | 10,600 |
| 2024/08/23 | 1,182 | 1,187 | 1,160 | 1,187 | +5 | +0.4% | 21,000 |
| 2024/08/22 | 1,169 | 1,182 | 1,165 | 1,182 | +13 | +1.1% | 7,200 |
| 2024/08/21 | 1,180 | 1,180 | 1,163 | 1,169 | -16 | -1.4% | 14,300 |
| 2024/08/20 | 1,195 | 1,196 | 1,180 | 1,185 | +9 | +0.8% | 14,800 |
| 2024/08/19 | 1,220 | 1,220 | 1,169 | 1,176 | -62 | -5% | 56,700 |
| 2024/08/16 | 1,229 | 1,238 | 1,205 | 1,238 | +20 | +1.6% | 41,400 |
| 2024/08/15 | 1,191 | 1,227 | 1,190 | 1,218 | +13 | +1.1% | 36,300 |
| 2024/08/14 | 1,155 | 1,205 | 1,121 | 1,205 | +64 | +5.6% | 49,600 |
| 2024/08/13 | 1,145 | 1,150 | 1,103 | 1,141 | +21 | +1.9% | 55,800 |
| 2024/08/09 | 1,136 | 1,148 | 1,096 | 1,120 | -5 | -0.4% | 41,100 |
| 2024/08/08 | 1,105 | 1,140 | 1,090 | 1,125 | +6 | +0.5% | 33,000 |
| 2024/08/07 | 1,080 | 1,150 | 1,061 | 1,119 | +14 | +1.3% | 64,500 |
| 2024/08/06 | 1,020 | 1,113 | 1,020 | 1,105 | +118 | +12% | 75,700 |
| 2024/08/05 | 1,159 | 1,170 | 964 | 987 | -232 | -19% | 180,000 |
| 2024/08/02 | 1,280 | 1,288 | 1,212 | 1,219 | -96 | -7.3% | 97,700 |
| 2024/08/01 | 1,349 | 1,349 | 1,290 | 1,315 | -34 | -2.5% | 49,800 |
| 2024/07/31 | 1,323 | 1,349 | 1,321 | 1,349 | +25 | +1.9% | 14,800 |
| 2024/07/30 | 1,350 | 1,350 | 1,324 | 1,324 | -32 | -2.4% | 14,800 |
| 2024/07/29 | 1,322 | 1,356 | 1,318 | 1,356 | +34 | +2.6% | 18,500 |
| 2024/07/26 | 1,326 | 1,335 | 1,316 | 1,322 | +1 | +0.1% | 9,800 |
| 2024/07/25 | 1,318 | 1,333 | 1,310 | 1,321 | -10 | -0.8% | 21,500 |
| 2024/07/24 | 1,372 | 1,372 | 1,331 | 1,331 | -39 | -2.8% | 36,400 |
| 2024/07/23 | 1,344 | 1,373 | 1,344 | 1,370 | +30 | +2.2% | 17,300 |
| 2024/07/22 | 1,383 | 1,384 | 1,339 | 1,340 | -30 | -2.2% | 23,400 |
| 2024/07/19 | 1,375 | 1,379 | 1,361 | 1,370 | ±0 | ±0% | 20,100 |
| 2024/07/18 | 1,409 | 1,414 | 1,362 | 1,370 | -39 | -2.8% | 48,400 |
| 2024/07/17 | 1,422 | 1,439 | 1,391 | 1,409 | +10 | +0.7% | 66,400 |
| 2024/07/16 | 1,379 | 1,424 | 1,379 | 1,399 | +48 | +3.6% | 78,800 |
| 2024/07/12 | 1,338 | 1,358 | 1,338 | 1,351 | +13 | +1% | 26,000 |
| 2024/07/11 | 1,338 | 1,351 | 1,328 | 1,338 | +6 | +0.5% | 21,600 |
| 2024/07/10 | 1,369 | 1,369 | 1,325 | 1,332 | -37 | -2.7% | 24,500 |
| 2024/07/09 | 1,377 | 1,377 | 1,358 | 1,369 | +2 | +0.1% | 31,700 |
| 2024/07/08 | 1,345 | 1,379 | 1,344 | 1,367 | +20 | +1.5% | 33,000 |
| 2024/07/05 | 1,358 | 1,374 | 1,335 | 1,347 | -4 | -0.3% | 31,900 |
| 2024/07/04 | 1,329 | 1,351 | 1,318 | 1,351 | +28 | +2.1% | 43,300 |
| 2024/07/03 | 1,321 | 1,332 | 1,319 | 1,323 | +2 | +0.2% | 20,100 |
| 2024/07/02 | 1,335 | 1,335 | 1,307 | 1,321 | -12 | -0.9% | 31,000 |
| 2024/07/01 | 1,318 | 1,333 | 1,318 | 1,333 | +16 | +1.2% | 19,300 |
| 2024/06/28 | 1,333 | 1,333 | 1,316 | 1,317 | -4 | -0.3% | 9,900 |
| 2024/06/27 | 1,308 | 1,336 | 1,308 | 1,321 | +13 | +1% | 29,700 |
| 2024/06/26 | 1,320 | 1,320 | 1,306 | 1,308 | -9 | -0.7% | 12,500 |
| 2024/06/25 | 1,308 | 1,321 | 1,307 | 1,317 | +9 | +0.7% | 17,100 |
| 2024/06/24 | 1,315 | 1,315 | 1,298 | 1,308 | -2 | -0.2% | 14,200 |
| 2024/06/21 | 1,302 | 1,311 | 1,296 | 1,310 | +13 | +1% | 11,400 |
| 2024/06/20 | 1,316 | 1,317 | 1,288 | 1,297 | -16 | -1.2% | 26,700 |
251～
300
件表示中 / 3780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 | 101,700円 | -0.4% | -4.7% | 0.98% | 20.56倍 | 1.27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 |
| 神東塗 | 13,100円 | -13.3% | -46.9% | 0.00% | 44.56倍 | 0.33倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
| Ｗａｑｏｏ | 118,200円 | +9.5% | +70.2% | 0.00% | 115.54倍 | 2.02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 | 142,300円 | -9.6% | +14.8% | 3.51% | 13.73倍 | 0.35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 |
| 大阪油化 | 315,000円 | +6.4% | +268.4% | 1.11% | - | 2.00倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
市場注目の銘柄
チャート関連のコラム
