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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 2023/11/28 | 1,362 | 1,377 | 1,355 | 1,366 | +3 | +0.2% | 17,900 |
| 2023/11/27 | 1,379 | 1,389 | 1,361 | 1,363 | -22 | -1.6% | 21,300 |
| 2023/11/24 | 1,403 | 1,404 | 1,381 | 1,385 | -2 | -0.1% | 17,000 |
| 2023/11/22 | 1,406 | 1,425 | 1,379 | 1,387 | -15 | -1.1% | 26,100 |
| 2023/11/21 | 1,401 | 1,415 | 1,385 | 1,402 | +12 | +0.9% | 18,200 |
| 2023/11/20 | 1,370 | 1,401 | 1,370 | 1,390 | +18 | +1.3% | 27,900 |
| 2023/11/17 | 1,375 | 1,385 | 1,370 | 1,372 | -2 | -0.1% | 16,100 |
| 2023/11/16 | 1,358 | 1,387 | 1,353 | 1,374 | +21 | +1.6% | 18,200 |
| 2023/11/15 | 1,379 | 1,379 | 1,352 | 1,353 | -7 | -0.5% | 21,700 |
| 2023/11/14 | 1,371 | 1,387 | 1,355 | 1,360 | -25 | -1.8% | 25,500 |
| 2023/11/13 | 1,345 | 1,389 | 1,339 | 1,385 | +50 | +3.7% | 51,600 |
| 2023/11/10 | 1,321 | 1,346 | 1,317 | 1,335 | -3 | -0.2% | 19,900 |
| 2023/11/09 | 1,340 | 1,340 | 1,296 | 1,338 | +5 | +0.4% | 32,600 |
| 2023/11/08 | 1,403 | 1,404 | 1,308 | 1,333 | -70 | -5% | 110,200 |
| 2023/11/07 | 1,429 | 1,435 | 1,395 | 1,403 | -32 | -2.2% | 32,700 |
| 2023/11/06 | 1,435 | 1,441 | 1,424 | 1,435 | +1 | +0.1% | 21,200 |
| 2023/11/02 | 1,425 | 1,434 | 1,421 | 1,434 | +8 | +0.6% | 9,600 |
| 2023/11/01 | 1,433 | 1,439 | 1,422 | 1,426 | -7 | -0.5% | 11,400 |
| 2023/10/31 | 1,414 | 1,435 | 1,399 | 1,433 | +14 | +1% | 28,700 |
301～
350
件表示中 / 3675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 | 96,200円 | +2.4% | +2.0% | 1.04% | 26.55倍 | 1.21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 |
| 天昇電 | 24,000円 | +5.9% | -24.4% | 2.08% | 6.80倍 | 0.42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 |
| ショーエイコーホ | 51,300円 | +6.5% | -2.1% | 3.90% | 4.01倍 | 1.20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 | 125,300円 | -12.2% | -45.1% | 3.19% | 8.32倍 | 0.25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 |
| 丸尾カル | 133,300円 | -0.7% | -30.0% | 2.25% | 23.13倍 | 0.30倍 |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
市場注目の銘柄
チャート関連のコラム
