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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,320 | 1,341 | 1,312 | 1,330 | +10 | +0.8% | 32,100 |
| 2024/05/14 | 1,292 | 1,349 | 1,288 | 1,320 | -119 | -8.3% | 96,200 |
| 2024/05/13 | 1,415 | 1,440 | 1,406 | 1,439 | +54 | +3.9% | 77,000 |
| 2024/05/10 | 1,368 | 1,394 | 1,360 | 1,385 | -3 | -0.2% | 50,200 |
| 2024/05/09 | 1,399 | 1,412 | 1,360 | 1,388 | +60 | +4.5% | 70,300 |
| 2024/05/08 | 1,330 | 1,339 | 1,325 | 1,328 | +8 | +0.6% | 4,400 |
| 2024/05/07 | 1,306 | 1,344 | 1,306 | 1,320 | -3 | -0.2% | 18,000 |
| 2024/05/02 | 1,313 | 1,330 | 1,313 | 1,323 | +10 | +0.8% | 5,400 |
| 2024/05/01 | 1,330 | 1,330 | 1,307 | 1,313 | -17 | -1.3% | 5,900 |
| 2024/04/30 | 1,304 | 1,334 | 1,303 | 1,330 | +25 | +1.9% | 20,300 |
| 2024/04/26 | 1,292 | 1,317 | 1,290 | 1,305 | +13 | +1% | 13,400 |
| 2024/04/25 | 1,306 | 1,311 | 1,291 | 1,292 | -28 | -2.1% | 17,300 |
| 2024/04/24 | 1,304 | 1,328 | 1,304 | 1,320 | +16 | +1.2% | 8,400 |
| 2024/04/23 | 1,306 | 1,318 | 1,300 | 1,304 | +1 | +0.1% | 10,200 |
| 2024/04/22 | 1,305 | 1,314 | 1,277 | 1,303 | -22 | -1.7% | 45,500 |
| 2024/04/19 | 1,353 | 1,496 | 1,304 | 1,325 | -35 | -2.6% | 232,400 |
| 2024/04/18 | 1,336 | 1,376 | 1,336 | 1,360 | +14 | +1% | 16,300 |
| 2024/04/17 | 1,382 | 1,382 | 1,344 | 1,346 | -43 | -3.1% | 36,000 |
| 2024/04/16 | 1,424 | 1,426 | 1,389 | 1,389 | -17 | -1.2% | 39,000 |
| 2024/04/15 | 1,453 | 1,477 | 1,387 | 1,406 | -39 | -2.7% | 98,800 |
| 2024/04/12 | 1,445 | 1,445 | 1,412 | 1,445 | +1 | +0.1% | 32,600 |
| 2024/04/11 | 1,389 | 1,445 | 1,374 | 1,444 | +55 | +4% | 51,500 |
| 2024/04/10 | 1,385 | 1,400 | 1,358 | 1,389 | +4 | +0.3% | 22,300 |
| 2024/04/09 | 1,385 | 1,390 | 1,370 | 1,385 | +4 | +0.3% | 14,400 |
| 2024/04/08 | 1,386 | 1,403 | 1,355 | 1,381 | -4 | -0.3% | 35,700 |
| 2024/04/05 | 1,352 | 1,405 | 1,350 | 1,385 | +45 | +3.4% | 85,100 |
| 2024/04/04 | 1,345 | 1,352 | 1,330 | 1,340 | +5 | +0.4% | 11,900 |
| 2024/04/03 | 1,325 | 1,344 | 1,318 | 1,335 | +10 | +0.8% | 12,400 |
| 2024/04/02 | 1,339 | 1,339 | 1,302 | 1,325 | -9 | -0.7% | 22,200 |
| 2024/04/01 | 1,366 | 1,366 | 1,332 | 1,334 | -26 | -1.9% | 11,900 |
| 2024/03/29 | 1,351 | 1,362 | 1,345 | 1,360 | +12 | +0.9% | 7,300 |
| 2024/03/28 | 1,343 | 1,360 | 1,336 | 1,348 | +3 | +0.2% | 10,600 |
| 2024/03/27 | 1,344 | 1,361 | 1,344 | 1,345 | +1 | +0.1% | 12,300 |
| 2024/03/26 | 1,365 | 1,365 | 1,341 | 1,344 | -11 | -0.8% | 8,600 |
| 2024/03/25 | 1,355 | 1,374 | 1,350 | 1,355 | +13 | +1% | 18,500 |
| 2024/03/22 | 1,354 | 1,354 | 1,336 | 1,342 | -12 | -0.9% | 7,300 |
| 2024/03/21 | 1,365 | 1,365 | 1,342 | 1,354 | -1 | -0.1% | 16,200 |
| 2024/03/19 | 1,340 | 1,365 | 1,336 | 1,355 | +16 | +1.2% | 14,400 |
| 2024/03/18 | 1,359 | 1,359 | 1,334 | 1,339 | -6 | -0.4% | 18,100 |
| 2024/03/15 | 1,351 | 1,351 | 1,325 | 1,345 | -2 | -0.1% | 19,200 |
| 2024/03/14 | 1,363 | 1,363 | 1,345 | 1,347 | -23 | -1.7% | 8,600 |
| 2024/03/13 | 1,384 | 1,385 | 1,346 | 1,370 | -3 | -0.2% | 19,800 |
| 2024/03/12 | 1,349 | 1,386 | 1,345 | 1,373 | ±0 | ±0% | 31,000 |
| 2024/03/11 | 1,372 | 1,394 | 1,332 | 1,373 | +6 | +0.4% | 57,800 |
| 2024/03/08 | 1,344 | 1,367 | 1,341 | 1,367 | +21 | +1.6% | 25,300 |
| 2024/03/07 | 1,338 | 1,369 | 1,338 | 1,346 | +21 | +1.6% | 68,200 |
| 2024/03/06 | 1,315 | 1,335 | 1,315 | 1,325 | +16 | +1.2% | 25,200 |
| 2024/03/05 | 1,310 | 1,315 | 1,293 | 1,309 | ±0 | ±0% | 14,200 |
| 2024/03/04 | 1,304 | 1,334 | 1,304 | 1,309 | +5 | +0.4% | 13,600 |
| 2024/03/01 | 1,300 | 1,308 | 1,299 | 1,304 | -6 | -0.5% | 14,800 |
1～
50
件表示中 / 3455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 | 130,800円 | +2.4% | +2.0% | 0.76% | 36.10倍 | 1.72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 |
| サンエー化研 | 52,900円 | -1.3% | - | 3.40% | 16.03倍 | 0.28倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 昭和化 | 44,400円 | -0.3% | -28.1% | 1.80% | 10.48倍 | 0.64倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| アトミクス | 69,400円 | +5.6% | +9.9% | - | - | - |
|
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 |
| ショーエイコーホ | 59,600円 | +6.5% | -2.1% | 3.36% | 4.65倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
