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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 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 |
2023/10/30 | 1,420 | 1,456 | 1,410 | 1,419 | +9 | +0.6% | 32,600 |
2023/10/27 | 1,382 | 1,420 | 1,382 | 1,410 | +28 | +2% | 15,500 |
2023/10/26 | 1,375 | 1,400 | 1,372 | 1,382 | -6 | -0.4% | 12,500 |
2023/10/25 | 1,383 | 1,399 | 1,373 | 1,388 | ±0 | ±0% | 14,900 |
2023/10/24 | 1,403 | 1,422 | 1,360 | 1,388 | -32 | -2.3% | 78,400 |
2023/10/23 | 1,489 | 1,514 | 1,419 | 1,420 | -60 | -4.1% | 83,400 |
2023/10/20 | 1,453 | 1,519 | 1,453 | 1,480 | +10 | +0.7% | 81,400 |
2023/10/19 | 1,442 | 1,477 | 1,442 | 1,470 | +3 | +0.2% | 37,200 |
2023/10/18 | 1,500 | 1,508 | 1,455 | 1,467 | -30 | -2% | 51,600 |
2023/10/17 | 1,473 | 1,497 | 1,455 | 1,497 | -56 | -3.6% | 90,500 |
2023/10/16 | 1,577 | 1,596 | 1,511 | 1,553 | +43 | +2.8% | 233,000 |
2023/10/13 | 1,426 | 1,520 | 1,426 | 1,510 | +75 | +5.2% | 108,100 |
2023/10/12 | 1,451 | 1,461 | 1,413 | 1,435 | -32 | -2.2% | 57,000 |
2023/10/11 | 1,499 | 1,499 | 1,441 | 1,467 | -12 | -0.8% | 44,100 |
2023/10/10 | 1,525 | 1,550 | 1,440 | 1,479 | +74 | +5.3% | 195,800 |
2023/10/06 | 1,405 | 1,405 | 1,388 | 1,405 | +19 | +1.4% | 5,400 |
2023/10/05 | 1,390 | 1,399 | 1,368 | 1,386 | +24 | +1.8% | 8,800 |
2023/10/04 | 1,379 | 1,395 | 1,354 | 1,362 | -31 | -2.2% | 19,700 |
2023/10/03 | 1,436 | 1,436 | 1,391 | 1,393 | -36 | -2.5% | 29,800 |
2023/10/02 | 1,429 | 1,450 | 1,417 | 1,429 | +16 | +1.1% | 11,500 |
101~
150
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 | 133,000円 | +2.4% | +2.0% | 0.75% | 36.71倍 | 1.75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 | 53,000円 | -1.3% | - | 3.40% | 16.06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 | 44,800円 | -0.3% | -28.1% | 1.79% | 10.57倍 | 0.65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 | +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 | 60,600円 | +6.5% | -2.1% | 3.30% | 4.73倍 | 1.23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