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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,634 | 1,635 | 1,609 | 1,619 | -5 | -0.3% | 50,500 |
| 2023/06/30 | 1,638 | 1,650 | 1,609 | 1,624 | -22 | -1.3% | 45,200 |
| 2023/06/29 | 1,679 | 1,683 | 1,617 | 1,646 | -33 | -2% | 72,600 |
| 2023/06/28 | 1,687 | 1,710 | 1,649 | 1,679 | +2 | +0.1% | 48,400 |
| 2023/06/27 | 1,691 | 1,719 | 1,663 | 1,677 | -22 | -1.3% | 57,600 |
| 2023/06/26 | 1,688 | 1,760 | 1,659 | 1,699 | +44 | +2.7% | 194,300 |
| 2023/06/23 | 1,726 | 1,726 | 1,617 | 1,655 | -81 | -4.7% | 255,400 |
| 2023/06/22 | 1,850 | 1,917 | 1,724 | 1,736 | -150 | -8% | 388,300 |
| 2023/06/21 | 1,885 | 2,043 | 1,866 | 1,886 | +38 | +2.1% | 800,600 |
| 2023/06/20 | 1,675 | 1,878 | 1,661 | 1,848 | +178 | +10.7% | 468,500 |
| 2023/06/19 | 1,600 | 1,680 | 1,555 | 1,670 | +169 | +11.3% | 432,000 |
| 2023/06/16 | 1,503 | 1,521 | 1,485 | 1,501 | +24 | +1.6% | 71,400 |
| 2023/06/15 | 1,476 | 1,495 | 1,450 | 1,477 | +7 | +0.5% | 64,600 |
| 2023/06/14 | 1,484 | 1,487 | 1,458 | 1,470 | -14 | -0.9% | 42,200 |
| 2023/06/13 | 1,543 | 1,543 | 1,480 | 1,484 | -54 | -3.5% | 94,700 |
| 2023/06/12 | 1,545 | 1,570 | 1,527 | 1,538 | +11 | +0.7% | 78,800 |
| 2023/06/09 | 1,560 | 1,563 | 1,520 | 1,527 | -38 | -2.4% | 89,700 |
| 2023/06/08 | 1,555 | 1,608 | 1,550 | 1,565 | +23 | +1.5% | 152,200 |
| 2023/06/07 | 1,522 | 1,545 | 1,505 | 1,542 | +33 | +2.2% | 73,500 |
| 2023/06/06 | 1,505 | 1,543 | 1,495 | 1,509 | ±0 | ±0% | 109,500 |
| 2023/06/05 | 1,433 | 1,545 | 1,410 | 1,509 | +71 | +4.9% | 240,800 |
| 2023/06/02 | 1,382 | 1,640 | 1,355 | 1,438 | +59 | +4.3% | 1,184,000 |
| 2023/06/01 | 1,400 | 1,405 | 1,365 | 1,379 | -29 | -2.1% | 54,000 |
| 2023/05/31 | 1,455 | 1,455 | 1,403 | 1,408 | -53 | -3.6% | 45,700 |
| 2023/05/30 | 1,446 | 1,478 | 1,430 | 1,461 | +18 | +1.2% | 55,600 |
| 2023/05/29 | 1,418 | 1,443 | 1,414 | 1,443 | +26 | +1.8% | 30,200 |
| 2023/05/26 | 1,414 | 1,430 | 1,407 | 1,417 | +9 | +0.6% | 19,200 |
| 2023/05/25 | 1,432 | 1,432 | 1,400 | 1,408 | -17 | -1.2% | 9,500 |
| 2023/05/24 | 1,405 | 1,427 | 1,405 | 1,425 | +23 | +1.6% | 7,900 |
| 2023/05/23 | 1,449 | 1,449 | 1,398 | 1,402 | -30 | -2.1% | 29,600 |
| 2023/05/22 | 1,448 | 1,457 | 1,432 | 1,432 | -13 | -0.9% | 8,700 |
| 2023/05/19 | 1,443 | 1,460 | 1,443 | 1,445 | +4 | +0.3% | 17,700 |
| 2023/05/18 | 1,432 | 1,453 | 1,432 | 1,441 | +1 | +0.1% | 26,100 |
| 2023/05/17 | 1,436 | 1,455 | 1,419 | 1,440 | +2 | +0.1% | 17,500 |
| 2023/05/16 | 1,418 | 1,459 | 1,418 | 1,438 | +19 | +1.3% | 26,900 |
| 2023/05/15 | 1,413 | 1,432 | 1,411 | 1,419 | -16 | -1.1% | 23,100 |
| 2023/05/12 | 1,424 | 1,450 | 1,410 | 1,435 | +11 | +0.8% | 15,000 |
| 2023/05/11 | 1,427 | 1,431 | 1,410 | 1,424 | -3 | -0.2% | 8,000 |
| 2023/05/10 | 1,441 | 1,454 | 1,424 | 1,427 | -14 | -1% | 15,100 |
| 2023/05/09 | 1,448 | 1,454 | 1,431 | 1,441 | +10 | +0.7% | 28,000 |
| 2023/05/08 | 1,430 | 1,448 | 1,423 | 1,431 | +8 | +0.6% | 20,900 |
| 2023/05/02 | 1,403 | 1,426 | 1,398 | 1,423 | +19 | +1.4% | 22,000 |
| 2023/05/01 | 1,408 | 1,408 | 1,392 | 1,404 | -5 | -0.4% | 9,300 |
| 2023/04/28 | 1,425 | 1,426 | 1,396 | 1,409 | -9 | -0.6% | 26,700 |
| 2023/04/27 | 1,445 | 1,445 | 1,403 | 1,418 | -35 | -2.4% | 34,500 |
| 2023/04/26 | 1,459 | 1,500 | 1,446 | 1,453 | +8 | +0.6% | 37,900 |
| 2023/04/25 | 1,446 | 1,460 | 1,441 | 1,445 | -1 | -0.1% | 7,000 |
| 2023/04/24 | 1,432 | 1,463 | 1,432 | 1,446 | +15 | +1% | 15,000 |
| 2023/04/21 | 1,438 | 1,447 | 1,431 | 1,431 | -10 | -0.7% | 8,700 |
| 2023/04/20 | 1,433 | 1,450 | 1,433 | 1,441 | +6 | +0.4% | 14,900 |
351～
400
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 | 108,800円 | +2.4% | +2.0% | 0.92% | 30.03倍 | 1.37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 | 57,200円 | +6.5% | -2.1% | 3.50% | 4.47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 | 51,300円 | +17.6% | - | 2.92% | 19.79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
