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 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 1,018 | 1,027 | 1,010 | 1,015 | -3 | -0.3% | 29,200 |
| 2025/08/07 | 1,027 | 1,028 | 1,018 | 1,018 | -9 | -0.9% | 11,000 |
| 2025/08/06 | 1,034 | 1,052 | 1,026 | 1,027 | -7 | -0.7% | 44,000 |
| 2025/08/05 | 1,020 | 1,034 | 1,013 | 1,034 | +21 | +2.1% | 58,600 |
| 2025/08/04 | 1,003 | 1,018 | 1,003 | 1,013 | -4 | -0.4% | 20,200 |
| 2025/08/01 | 1,006 | 1,022 | 1,002 | 1,017 | +11 | +1.1% | 46,100 |
| 2025/07/31 | 1,004 | 1,012 | 1,003 | 1,006 | +2 | +0.2% | 21,700 |
| 2025/07/30 | 1,003 | 1,006 | 997 | 1,004 | +4 | +0.4% | 15,500 |
| 2025/07/29 | 1,008 | 1,008 | 996 | 1,000 | -5 | -0.5% | 60,600 |
| 2025/07/28 | 1,011 | 1,012 | 1,001 | 1,005 | -3 | -0.3% | 30,100 |
| 2025/07/25 | 1,015 | 1,015 | 1,008 | 1,008 | -6 | -0.6% | 14,000 |
| 2025/07/24 | 1,015 | 1,021 | 1,010 | 1,014 | +1 | +0.1% | 18,900 |
| 2025/07/23 | 1,007 | 1,025 | 1,007 | 1,013 | +7 | +0.7% | 40,000 |
| 2025/07/22 | 1,008 | 1,016 | 1,006 | 1,006 | +4 | +0.4% | 15,000 |
| 2025/07/18 | 1,013 | 1,014 | 1,002 | 1,002 | -12 | -1.2% | 21,600 |
| 2025/07/17 | 1,005 | 1,014 | 1,000 | 1,014 | +7 | +0.7% | 31,900 |
| 2025/07/16 | 1,007 | 1,014 | 1,004 | 1,007 | +1 | +0.1% | 28,400 |
| 2025/07/15 | 1,008 | 1,028 | 1,005 | 1,006 | ±0 | ±0% | 55,800 |
| 2025/07/14 | 1,005 | 1,012 | 1,003 | 1,006 | +2 | +0.2% | 10,800 |
| 2025/07/11 | 1,002 | 1,013 | 1,002 | 1,004 | +2 | +0.2% | 11,500 |
| 2025/07/10 | 1,004 | 1,006 | 998 | 1,002 | -4 | -0.4% | 35,000 |
| 2025/07/09 | 1,004 | 1,012 | 1,004 | 1,006 | ±0 | ±0% | 13,300 |
| 2025/07/08 | 1,005 | 1,014 | 1,001 | 1,006 | +1 | +0.1% | 16,700 |
| 2025/07/07 | 1,003 | 1,012 | 1,003 | 1,005 | +4 | +0.4% | 12,300 |
| 2025/07/04 | 1,010 | 1,012 | 1,001 | 1,001 | -4 | -0.4% | 17,700 |
| 2025/07/03 | 1,000 | 1,011 | 997 | 1,005 | +5 | +0.5% | 25,900 |
| 2025/07/02 | 1,000 | 1,008 | 994 | 1,000 | -5 | -0.5% | 44,400 |
| 2025/07/01 | 1,016 | 1,018 | 1,004 | 1,005 | -9 | -0.9% | 34,500 |
| 2025/06/30 | 1,027 | 1,038 | 1,013 | 1,014 | -2 | -0.2% | 46,300 |
| 2025/06/27 | 1,013 | 1,040 | 1,013 | 1,016 | +4 | +0.4% | 45,500 |
| 2025/06/26 | 1,015 | 1,033 | 1,010 | 1,012 | -2 | -0.2% | 55,400 |
| 2025/06/25 | 1,025 | 1,028 | 1,010 | 1,014 | -11 | -1.1% | 51,300 |
| 2025/06/24 | 1,030 | 1,042 | 1,020 | 1,025 | -48 | -4.5% | 118,600 |
| 2025/06/23 | 1,136 | 1,149 | 1,073 | 1,073 | -2 | -0.2% | 309,900 |
| 2025/06/20 | 1,108 | 1,109 | 1,069 | 1,075 | -41 | -3.7% | 86,900 |
| 2025/06/19 | 1,072 | 1,150 | 1,050 | 1,116 | +45 | +4.2% | 188,300 |
| 2025/06/18 | 1,054 | 1,078 | 1,044 | 1,071 | +16 | +1.5% | 72,300 |
| 2025/06/17 | 1,075 | 1,075 | 1,033 | 1,055 | -7 | -0.7% | 80,200 |
| 2025/06/16 | 1,099 | 1,117 | 1,046 | 1,062 | -7 | -0.7% | 253,600 |
| 2025/06/13 | 1,021 | 1,082 | 1,019 | 1,069 | +56 | +5.5% | 260,400 |
| 2025/06/12 | 1,001 | 1,020 | 1,001 | 1,013 | +12 | +1.2% | 20,100 |
| 2025/06/11 | 1,005 | 1,008 | 1,000 | 1,001 | -4 | -0.4% | 21,100 |
| 2025/06/10 | 1,010 | 1,010 | 1,004 | 1,005 | +5 | +0.5% | 7,700 |
| 2025/06/09 | 1,010 | 1,014 | 1,000 | 1,000 | -2 | -0.2% | 14,600 |
| 2025/06/06 | 1,010 | 1,016 | 1,002 | 1,002 | -8 | -0.8% | 28,600 |
| 2025/06/05 | 1,033 | 1,036 | 1,010 | 1,010 | -22 | -2.1% | 20,500 |
| 2025/06/04 | 1,038 | 1,041 | 1,032 | 1,032 | +2 | +0.2% | 20,500 |
| 2025/06/03 | 1,020 | 1,038 | 1,020 | 1,030 | +10 | +1% | 23,200 |
| 2025/06/02 | 1,021 | 1,025 | 1,010 | 1,020 | +11 | +1.1% | 25,200 |
| 2025/05/30 | 1,008 | 1,020 | 1,007 | 1,009 | +9 | +0.9% | 19,700 |
1～
50
件表示中 / 3759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 | 101,500円 | -0.4% | -4.7% | 0.99% | 20.52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 |
| 天昇電 | 26,300円 | -21.1% | -44.4% | 1.90% | 11.19倍 | 0.42倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| ショーエイコーホ | 56,300円 | +8.0% | +78.3% | 3.55% | 4.83倍 | 1.02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 |
| Ｗａｑｏｏ | 112,200円 | +9.5% | +70.2% | 0.00% | 109.68倍 | 1.92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 | 138,000円 | -9.6% | +14.8% | 3.62% | 13.32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 |
市場注目の銘柄
チャート関連のコラム
