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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 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 |
| 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 |
401～
450
件表示中 / 3781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 | 101,400円 | -0.4% | -4.7% | 0.99% | 20.50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 | 13,200円 | -13.3% | -46.9% | 0.00% | 44.90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 | 119,500円 | +9.5% | +70.2% | 0.00% | 116.81倍 | 2.04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 | 140,000円 | -9.6% | +14.8% | 3.57% | 13.51倍 | 0.34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 | 316,000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
