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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,311 | 1,344 | 1,311 | 1,317 | +7 | +0.5% | 19,500 |
| 2024/02/27 | 1,296 | 1,310 | 1,296 | 1,310 | +14 | +1.1% | 8,100 |
| 2024/02/26 | 1,300 | 1,315 | 1,288 | 1,296 | -1 | -0.1% | 17,100 |
| 2024/02/22 | 1,296 | 1,297 | 1,282 | 1,297 | +1 | +0.1% | 17,900 |
| 2024/02/21 | 1,310 | 1,310 | 1,294 | 1,296 | -4 | -0.3% | 16,000 |
| 2024/02/20 | 1,315 | 1,330 | 1,300 | 1,300 | -14 | -1.1% | 16,500 |
| 2024/02/19 | 1,286 | 1,325 | 1,286 | 1,314 | +29 | +2.3% | 19,600 |
| 2024/02/16 | 1,273 | 1,315 | 1,267 | 1,285 | +12 | +0.9% | 34,800 |
| 2024/02/15 | 1,310 | 1,310 | 1,271 | 1,273 | -62 | -4.6% | 69,400 |
| 2024/02/14 | 1,334 | 1,353 | 1,331 | 1,335 | +1 | +0.1% | 21,300 |
| 2024/02/13 | 1,315 | 1,349 | 1,310 | 1,334 | +21 | +1.6% | 30,500 |
| 2024/02/09 | 1,308 | 1,329 | 1,308 | 1,313 | -3 | -0.2% | 9,000 |
| 2024/02/08 | 1,318 | 1,330 | 1,302 | 1,316 | -2 | -0.2% | 15,200 |
| 2024/02/07 | 1,331 | 1,338 | 1,314 | 1,318 | -13 | -1% | 13,100 |
| 2024/02/06 | 1,355 | 1,355 | 1,325 | 1,331 | -13 | -1% | 24,800 |
| 2024/02/05 | 1,400 | 1,400 | 1,333 | 1,344 | +51 | +3.9% | 118,600 |
| 2024/02/02 | 1,277 | 1,297 | 1,277 | 1,293 | +16 | +1.3% | 9,000 |
| 2024/02/01 | 1,310 | 1,310 | 1,277 | 1,277 | -27 | -2.1% | 26,600 |
| 2024/01/31 | 1,317 | 1,320 | 1,302 | 1,304 | -12 | -0.9% | 12,800 |
| 2024/01/30 | 1,334 | 1,334 | 1,316 | 1,316 | -21 | -1.6% | 16,100 |
| 2024/01/29 | 1,340 | 1,343 | 1,331 | 1,337 | +11 | +0.8% | 21,400 |
| 2024/01/26 | 1,302 | 1,333 | 1,302 | 1,326 | +17 | +1.3% | 12,000 |
| 2024/01/25 | 1,325 | 1,331 | 1,302 | 1,309 | -10 | -0.8% | 13,600 |
| 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 |
51～
100
件表示中 / 3454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 | 132,800円 | +2.4% | +2.0% | 0.75% | 36.65倍 | 1.74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 |
| タカギセイコー | 212,900円 | -3.1% | +4.1% | 1.88% | 5.24倍 | 0.45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 |
| 昭和化 | 46,100円 | -0.3% | -28.1% | 1.74% | 10.87倍 | 0.67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 | 69,700円 | +6.2% | +87.2% | 2.44% | 19.52倍 | 0.37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 |
| マナックケミカル | 55,700円 | +17.6% | - | 2.69% | 21.32倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
