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 |
|---|---|---|---|---|---|---|---|
| 2023/07/28 | 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 |
| 2023/07/19 | 1,528 | 1,560 | 1,520 | 1,554 | +26 | +1.7% | 31,500 |
| 2023/07/18 | 1,517 | 1,528 | 1,501 | 1,528 | +15 | +1% | 17,600 |
| 2023/07/14 | 1,535 | 1,535 | 1,497 | 1,513 | -5 | -0.3% | 24,000 |
| 2023/07/13 | 1,534 | 1,536 | 1,511 | 1,518 | -19 | -1.2% | 28,300 |
| 2023/07/12 | 1,556 | 1,562 | 1,532 | 1,537 | -19 | -1.2% | 54,600 |
| 2023/07/11 | 1,550 | 1,581 | 1,548 | 1,556 | +7 | +0.5% | 25,100 |
| 2023/07/10 | 1,556 | 1,570 | 1,545 | 1,549 | -1 | -0.1% | 26,300 |
| 2023/07/07 | 1,535 | 1,565 | 1,531 | 1,550 | +4 | +0.3% | 27,400 |
| 2023/07/06 | 1,560 | 1,582 | 1,546 | 1,546 | -31 | -2% | 46,500 |
| 2023/07/05 | 1,598 | 1,600 | 1,564 | 1,577 | -23 | -1.4% | 57,000 |
| 2023/07/04 | 1,600 | 1,617 | 1,584 | 1,600 | -19 | -1.2% | 56,900 |
| 2023/07/03 | 1,634 | 1,635 | 1,609 | 1,619 | -5 | -0.3% | 50,500 |
| 2023/06/30 | 1,638 | 1,650 | 1,609 | 1,624 | -22 | -1.3% | 45,200 |
| 2023/06/29 | 1,679 | 1,683 | 1,617 | 1,646 | -33 | -2% | 72,600 |
| 2023/06/28 | 1,687 | 1,710 | 1,649 | 1,679 | +2 | +0.1% | 48,400 |
| 2023/06/27 | 1,691 | 1,719 | 1,663 | 1,677 | -22 | -1.3% | 57,600 |
| 2023/06/26 | 1,688 | 1,760 | 1,659 | 1,699 | +44 | +2.7% | 194,300 |
| 2023/06/23 | 1,726 | 1,726 | 1,617 | 1,655 | -81 | -4.7% | 255,400 |
| 2023/06/22 | 1,850 | 1,917 | 1,724 | 1,736 | -150 | -8% | 388,300 |
| 2023/06/21 | 1,885 | 2,043 | 1,866 | 1,886 | +38 | +2.1% | 800,600 |
| 2023/06/20 | 1,675 | 1,878 | 1,661 | 1,848 | +178 | +10.7% | 468,500 |
| 2023/06/19 | 1,600 | 1,680 | 1,555 | 1,670 | +169 | +11.3% | 432,000 |
| 2023/06/16 | 1,503 | 1,521 | 1,485 | 1,501 | +24 | +1.6% | 71,400 |
| 2023/06/15 | 1,476 | 1,495 | 1,450 | 1,477 | +7 | +0.5% | 64,600 |
| 2023/06/14 | 1,484 | 1,487 | 1,458 | 1,470 | -14 | -0.9% | 42,200 |
| 2023/06/13 | 1,543 | 1,543 | 1,480 | 1,484 | -54 | -3.5% | 94,700 |
| 2023/06/12 | 1,545 | 1,570 | 1,527 | 1,538 | +11 | +0.7% | 78,800 |
| 2023/06/09 | 1,560 | 1,563 | 1,520 | 1,527 | -38 | -2.4% | 89,700 |
| 2023/06/08 | 1,555 | 1,608 | 1,550 | 1,565 | +23 | +1.5% | 152,200 |
| 2023/06/07 | 1,522 | 1,545 | 1,505 | 1,542 | +33 | +2.2% | 73,500 |
| 2023/06/06 | 1,505 | 1,543 | 1,495 | 1,509 | ±0 | ±0% | 109,500 |
| 2023/06/05 | 1,433 | 1,545 | 1,410 | 1,509 | +71 | +4.9% | 240,800 |
| 2023/06/02 | 1,382 | 1,640 | 1,355 | 1,438 | +59 | +4.3% | 1,184,000 |
| 2023/06/01 | 1,400 | 1,405 | 1,365 | 1,379 | -29 | -2.1% | 54,000 |
| 2023/05/31 | 1,455 | 1,455 | 1,403 | 1,408 | -53 | -3.6% | 45,700 |
| 2023/05/30 | 1,446 | 1,478 | 1,430 | 1,461 | +18 | +1.2% | 55,600 |
| 2023/05/29 | 1,418 | 1,443 | 1,414 | 1,443 | +26 | +1.8% | 30,200 |
| 2023/05/26 | 1,414 | 1,430 | 1,407 | 1,417 | +9 | +0.6% | 19,200 |
| 2023/05/25 | 1,432 | 1,432 | 1,400 | 1,408 | -17 | -1.2% | 9,500 |
| 2023/05/24 | 1,405 | 1,427 | 1,405 | 1,425 | +23 | +1.6% | 7,900 |
| 2023/05/23 | 1,449 | 1,449 | 1,398 | 1,402 | -30 | -2.1% | 29,600 |
| 2023/05/22 | 1,448 | 1,457 | 1,432 | 1,432 | -13 | -0.9% | 8,700 |
| 2023/05/19 | 1,443 | 1,460 | 1,443 | 1,445 | +4 | +0.3% | 17,700 |
501～
550
件表示中 / 3762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 | 102,300円 | -0.4% | -4.7% | 0.98% | 20.68倍 | 1.28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 | 25,800円 | -21.1% | -44.4% | 1.94% | 10.97倍 | 0.41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 |
| Ｗａｑｏｏ | 115,900円 | +9.5% | +70.2% | 0.00% | 113.29倍 | 1.98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 | 140,000円 | -9.6% | +14.8% | 3.57% | 13.51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 |
| ポバール興 | 122,500円 | +6.9% | +27.3% | 3.18% | 15.37倍 | 0.57倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工に強み。中国、タイに工場 |
市場注目の銘柄
チャート関連のコラム
