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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,449 | 1,449 | 1,413 | 1,413 | -21 | -1.5% | 12,600 |
2023/09/28 | 1,463 | 1,463 | 1,431 | 1,434 | -11 | -0.8% | 7,900 |
2023/09/27 | 1,443 | 1,451 | 1,431 | 1,445 | -2 | -0.1% | 10,300 |
2023/09/26 | 1,465 | 1,465 | 1,445 | 1,447 | -24 | -1.6% | 13,600 |
2023/09/25 | 1,464 | 1,477 | 1,458 | 1,471 | +21 | +1.4% | 14,500 |
2023/09/22 | 1,419 | 1,461 | 1,416 | 1,450 | +27 | +1.9% | 10,700 |
2023/09/21 | 1,451 | 1,453 | 1,420 | 1,423 | -32 | -2.2% | 37,300 |
2023/09/20 | 1,484 | 1,485 | 1,455 | 1,455 | -25 | -1.7% | 22,800 |
2023/09/19 | 1,478 | 1,482 | 1,472 | 1,480 | +4 | +0.3% | 10,600 |
2023/09/15 | 1,486 | 1,486 | 1,469 | 1,476 | -9 | -0.6% | 14,300 |
2023/09/14 | 1,474 | 1,487 | 1,474 | 1,485 | +6 | +0.4% | 12,200 |
2023/09/13 | 1,473 | 1,486 | 1,473 | 1,479 | +13 | +0.9% | 8,200 |
2023/09/12 | 1,489 | 1,489 | 1,460 | 1,466 | -4 | -0.3% | 14,200 |
2023/09/11 | 1,504 | 1,504 | 1,467 | 1,470 | -31 | -2.1% | 28,700 |
2023/09/08 | 1,493 | 1,508 | 1,487 | 1,501 | +5 | +0.3% | 17,900 |
2023/09/07 | 1,520 | 1,523 | 1,489 | 1,496 | -22 | -1.4% | 28,700 |
2023/09/06 | 1,500 | 1,526 | 1,487 | 1,518 | +25 | +1.7% | 40,100 |
2023/09/05 | 1,495 | 1,500 | 1,486 | 1,493 | -2 | -0.1% | 15,900 |
2023/09/04 | 1,500 | 1,500 | 1,490 | 1,495 | +5 | +0.3% | 10,200 |
2023/09/01 | 1,490 | 1,497 | 1,484 | 1,490 | +5 | +0.3% | 10,100 |
2023/08/31 | 1,505 | 1,509 | 1,484 | 1,485 | -10 | -0.7% | 17,700 |
2023/08/30 | 1,514 | 1,515 | 1,484 | 1,495 | -20 | -1.3% | 25,100 |
2023/08/29 | 1,522 | 1,530 | 1,506 | 1,515 | -15 | -1% | 24,200 |
2023/08/28 | 1,507 | 1,532 | 1,505 | 1,530 | +39 | +2.6% | 38,100 |
2023/08/25 | 1,465 | 1,495 | 1,459 | 1,491 | +13 | +0.9% | 26,900 |
2023/08/24 | 1,485 | 1,487 | 1,464 | 1,478 | +4 | +0.3% | 21,200 |
2023/08/23 | 1,450 | 1,474 | 1,450 | 1,474 | +24 | +1.7% | 15,300 |
2023/08/22 | 1,450 | 1,469 | 1,438 | 1,450 | +6 | +0.4% | 28,500 |
2023/08/21 | 1,437 | 1,468 | 1,437 | 1,444 | +7 | +0.5% | 33,500 |
2023/08/18 | 1,435 | 1,447 | 1,431 | 1,437 | -12 | -0.8% | 11,600 |
2023/08/17 | 1,411 | 1,449 | 1,403 | 1,449 | +32 | +2.3% | 33,600 |
2023/08/16 | 1,426 | 1,439 | 1,414 | 1,417 | -24 | -1.7% | 31,800 |
2023/08/15 | 1,460 | 1,460 | 1,423 | 1,441 | -8 | -0.6% | 33,900 |
2023/08/14 | 1,475 | 1,490 | 1,445 | 1,449 | -36 | -2.4% | 30,500 |
2023/08/10 | 1,434 | 1,485 | 1,419 | 1,485 | +26 | +1.8% | 60,700 |
2023/08/09 | 1,486 | 1,486 | 1,445 | 1,459 | -26 | -1.8% | 65,100 |
2023/08/08 | 1,499 | 1,499 | 1,479 | 1,485 | -2 | -0.1% | 20,500 |
2023/08/07 | 1,476 | 1,502 | 1,468 | 1,487 | +18 | +1.2% | 26,000 |
2023/08/04 | 1,473 | 1,488 | 1,462 | 1,469 | -6 | -0.4% | 30,400 |
2023/08/03 | 1,499 | 1,500 | 1,474 | 1,475 | -21 | -1.4% | 24,700 |
2023/08/02 | 1,511 | 1,512 | 1,496 | 1,496 | -15 | -1% | 22,000 |
2023/08/01 | 1,525 | 1,530 | 1,511 | 1,511 | -8 | -0.5% | 17,400 |
2023/07/31 | 1,496 | 1,526 | 1,496 | 1,519 | +33 | +2.2% | 30,100 |
2023/07/28 | 1,510 | 1,510 | 1,481 | 1,486 | -24 | -1.6% | 54,400 |
2023/07/27 | 1,510 | 1,510 | 1,502 | 1,510 | -1 | -0.1% | 17,900 |
2023/07/26 | 1,560 | 1,560 | 1,510 | 1,511 | -46 | -3% | 50,100 |
2023/07/25 | 1,558 | 1,579 | 1,542 | 1,557 | +17 | +1.1% | 45,900 |
2023/07/24 | 1,528 | 1,550 | 1,528 | 1,540 | +16 | +1% | 18,500 |
2023/07/21 | 1,521 | 1,530 | 1,510 | 1,524 | +3 | +0.2% | 17,000 |
2023/07/20 | 1,554 | 1,554 | 1,519 | 1,521 | -33 | -2.1% | 20,600 |
151~
200
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