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 |
|---|---|---|---|---|---|---|---|
| 2023/05/18 | 1,432 | 1,453 | 1,432 | 1,441 | +1 | +0.1% | 26,100 |
| 2023/05/17 | 1,436 | 1,455 | 1,419 | 1,440 | +2 | +0.1% | 17,500 |
| 2023/05/16 | 1,418 | 1,459 | 1,418 | 1,438 | +19 | +1.3% | 26,900 |
| 2023/05/15 | 1,413 | 1,432 | 1,411 | 1,419 | -16 | -1.1% | 23,100 |
| 2023/05/12 | 1,424 | 1,450 | 1,410 | 1,435 | +11 | +0.8% | 15,000 |
| 2023/05/11 | 1,427 | 1,431 | 1,410 | 1,424 | -3 | -0.2% | 8,000 |
| 2023/05/10 | 1,441 | 1,454 | 1,424 | 1,427 | -14 | -1% | 15,100 |
| 2023/05/09 | 1,448 | 1,454 | 1,431 | 1,441 | +10 | +0.7% | 28,000 |
| 2023/05/08 | 1,430 | 1,448 | 1,423 | 1,431 | +8 | +0.6% | 20,900 |
| 2023/05/02 | 1,403 | 1,426 | 1,398 | 1,423 | +19 | +1.4% | 22,000 |
| 2023/05/01 | 1,408 | 1,408 | 1,392 | 1,404 | -5 | -0.4% | 9,300 |
| 2023/04/28 | 1,425 | 1,426 | 1,396 | 1,409 | -9 | -0.6% | 26,700 |
| 2023/04/27 | 1,445 | 1,445 | 1,403 | 1,418 | -35 | -2.4% | 34,500 |
| 2023/04/26 | 1,459 | 1,500 | 1,446 | 1,453 | +8 | +0.6% | 37,900 |
| 2023/04/25 | 1,446 | 1,460 | 1,441 | 1,445 | -1 | -0.1% | 7,000 |
| 2023/04/24 | 1,432 | 1,463 | 1,432 | 1,446 | +15 | +1% | 15,000 |
| 2023/04/21 | 1,438 | 1,447 | 1,431 | 1,431 | -10 | -0.7% | 8,700 |
| 2023/04/20 | 1,433 | 1,450 | 1,433 | 1,441 | +6 | +0.4% | 14,900 |
| 2023/04/19 | 1,448 | 1,451 | 1,431 | 1,435 | -13 | -0.9% | 21,900 |
| 2023/04/18 | 1,447 | 1,448 | 1,436 | 1,448 | -3 | -0.2% | 11,600 |
| 2023/04/17 | 1,464 | 1,468 | 1,434 | 1,451 | -19 | -1.3% | 20,700 |
| 2023/04/14 | 1,462 | 1,477 | 1,453 | 1,470 | +1 | +0.1% | 22,100 |
| 2023/04/13 | 1,479 | 1,494 | 1,458 | 1,469 | +9 | +0.6% | 51,800 |
| 2023/04/12 | 1,452 | 1,488 | 1,452 | 1,460 | +25 | +1.7% | 51,000 |
| 2023/04/11 | 1,451 | 1,463 | 1,432 | 1,435 | -20 | -1.4% | 24,400 |
| 2023/04/10 | 1,412 | 1,466 | 1,407 | 1,455 | +29 | +2% | 52,700 |
| 2023/04/07 | 1,380 | 1,469 | 1,380 | 1,426 | +48 | +3.5% | 125,000 |
| 2023/04/06 | 1,381 | 1,395 | 1,362 | 1,378 | -18 | -1.3% | 26,000 |
| 2023/04/05 | 1,394 | 1,396 | 1,379 | 1,396 | +2 | +0.1% | 15,600 |
| 2023/04/04 | 1,400 | 1,414 | 1,388 | 1,394 | -17 | -1.2% | 20,800 |
| 2023/04/03 | 1,411 | 1,422 | 1,391 | 1,411 | +30 | +2.2% | 25,500 |
| 2023/03/31 | 1,386 | 1,399 | 1,376 | 1,381 | -12 | -0.9% | 20,900 |
| 2023/03/30 | 1,358 | 1,393 | 1,356 | 1,393 | +28 | +2.1% | 11,400 |
| 2023/03/29 | 1,345 | 1,366 | 1,336 | 1,365 | +27 | +2% | 18,000 |
| 2023/03/28 | 1,365 | 1,371 | 1,337 | 1,338 | -27 | -2% | 49,700 |
| 2023/03/27 | 1,370 | 1,378 | 1,361 | 1,365 | -2 | -0.1% | 16,400 |
| 2023/03/24 | 1,381 | 1,381 | 1,361 | 1,367 | -13 | -0.9% | 13,400 |
| 2023/03/23 | 1,368 | 1,380 | 1,341 | 1,380 | +18 | +1.3% | 12,400 |
| 2023/03/22 | 1,370 | 1,382 | 1,333 | 1,362 | +22 | +1.6% | 25,700 |
| 2023/03/20 | 1,390 | 1,390 | 1,334 | 1,340 | -50 | -3.6% | 39,200 |
| 2023/03/17 | 1,403 | 1,409 | 1,385 | 1,390 | -17 | -1.2% | 18,200 |
| 2023/03/16 | 1,422 | 1,422 | 1,380 | 1,407 | -23 | -1.6% | 39,100 |
| 2023/03/15 | 1,423 | 1,442 | 1,409 | 1,430 | +37 | +2.7% | 35,400 |
| 2023/03/14 | 1,430 | 1,458 | 1,391 | 1,393 | -47 | -3.3% | 68,200 |
| 2023/03/13 | 1,450 | 1,457 | 1,418 | 1,440 | -33 | -2.2% | 46,100 |
| 2023/03/10 | 1,465 | 1,473 | 1,453 | 1,473 | +11 | +0.8% | 20,500 |
| 2023/03/09 | 1,482 | 1,482 | 1,451 | 1,462 | -28 | -1.9% | 45,300 |
| 2023/03/08 | 1,501 | 1,507 | 1,482 | 1,490 | -15 | -1% | 30,600 |
| 2023/03/07 | 1,513 | 1,518 | 1,489 | 1,505 | -15 | -1% | 27,700 |
| 2023/03/06 | 1,530 | 1,533 | 1,516 | 1,520 | ±0 | ±0% | 24,000 |
551～
600
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
