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 |
|---|---|---|---|---|---|---|---|
| 2022/12/19 | 1,354 | 1,414 | 1,354 | 1,388 | +4 | +0.3% | 59,900 |
| 2022/12/16 | 1,432 | 1,450 | 1,350 | 1,384 | -68 | -4.7% | 126,200 |
| 2022/12/15 | 1,395 | 1,462 | 1,390 | 1,452 | +65 | +4.7% | 93,300 |
| 2022/12/14 | 1,401 | 1,440 | 1,387 | 1,387 | -18 | -1.3% | 60,200 |
| 2022/12/13 | 1,465 | 1,474 | 1,403 | 1,405 | -53 | -3.6% | 105,200 |
| 2022/12/12 | 1,365 | 1,469 | 1,355 | 1,458 | +123 | +9.2% | 252,500 |
| 2022/12/09 | 1,306 | 1,337 | 1,306 | 1,335 | +29 | +2.2% | 39,400 |
| 2022/12/08 | 1,310 | 1,325 | 1,280 | 1,306 | ±0 | ±0% | 35,000 |
| 2022/12/07 | 1,302 | 1,322 | 1,295 | 1,306 | +4 | +0.3% | 22,400 |
| 2022/12/06 | 1,273 | 1,307 | 1,271 | 1,302 | +28 | +2.2% | 40,300 |
| 2022/12/05 | 1,319 | 1,319 | 1,264 | 1,274 | -24 | -1.8% | 26,700 |
| 2022/12/02 | 1,317 | 1,317 | 1,280 | 1,298 | -19 | -1.4% | 39,300 |
| 2022/12/01 | 1,320 | 1,340 | 1,311 | 1,317 | +10 | +0.8% | 52,500 |
| 2022/11/30 | 1,305 | 1,318 | 1,301 | 1,307 | +11 | +0.8% | 27,900 |
| 2022/11/29 | 1,287 | 1,310 | 1,287 | 1,296 | +3 | +0.2% | 30,000 |
| 2022/11/28 | 1,281 | 1,307 | 1,281 | 1,293 | +12 | +0.9% | 27,500 |
| 2022/11/25 | 1,288 | 1,288 | 1,275 | 1,281 | -2 | -0.2% | 14,500 |
| 2022/11/24 | 1,270 | 1,289 | 1,270 | 1,283 | +13 | +1% | 33,400 |
| 2022/11/22 | 1,279 | 1,279 | 1,263 | 1,270 | -10 | -0.8% | 14,200 |
| 2022/11/21 | 1,263 | 1,280 | 1,252 | 1,280 | +8 | +0.6% | 31,600 |
| 2022/11/18 | 1,247 | 1,272 | 1,220 | 1,272 | +36 | +2.9% | 60,200 |
| 2022/11/17 | 1,250 | 1,251 | 1,228 | 1,236 | -24 | -1.9% | 25,000 |
| 2022/11/16 | 1,290 | 1,316 | 1,242 | 1,260 | +30 | +2.4% | 145,600 |
| 2022/11/15 | 1,228 | 1,238 | 1,211 | 1,230 | ±0 | ±0% | 13,500 |
| 2022/11/14 | 1,225 | 1,242 | 1,208 | 1,230 | -5 | -0.4% | 20,700 |
| 2022/11/11 | 1,260 | 1,262 | 1,232 | 1,235 | -25 | -2% | 25,500 |
| 2022/11/10 | 1,250 | 1,279 | 1,241 | 1,260 | +8 | +0.6% | 32,000 |
| 2022/11/09 | 1,270 | 1,270 | 1,248 | 1,252 | -26 | -2% | 32,500 |
| 2022/11/08 | 1,301 | 1,301 | 1,276 | 1,278 | -23 | -1.8% | 33,200 |
| 2022/11/07 | 1,331 | 1,340 | 1,295 | 1,301 | -30 | -2.3% | 46,500 |
| 2022/11/04 | 1,320 | 1,381 | 1,313 | 1,331 | +37 | +2.9% | 175,100 |
| 2022/11/02 | 1,288 | 1,317 | 1,288 | 1,294 | +7 | +0.5% | 32,500 |
| 2022/11/01 | 1,296 | 1,303 | 1,273 | 1,287 | +2 | +0.2% | 27,900 |
| 2022/10/31 | 1,271 | 1,303 | 1,241 | 1,285 | +25 | +2% | 52,100 |
| 2022/10/28 | 1,280 | 1,280 | 1,254 | 1,260 | -16 | -1.3% | 22,800 |
| 2022/10/27 | 1,275 | 1,285 | 1,257 | 1,276 | +10 | +0.8% | 25,100 |
| 2022/10/26 | 1,278 | 1,281 | 1,254 | 1,266 | -12 | -0.9% | 25,400 |
| 2022/10/25 | 1,266 | 1,298 | 1,264 | 1,278 | +21 | +1.7% | 55,600 |
| 2022/10/24 | 1,229 | 1,257 | 1,222 | 1,257 | +34 | +2.8% | 39,100 |
| 2022/10/21 | 1,216 | 1,225 | 1,202 | 1,223 | +6 | +0.5% | 21,800 |
| 2022/10/20 | 1,237 | 1,242 | 1,210 | 1,217 | -16 | -1.3% | 23,900 |
| 2022/10/19 | 1,236 | 1,236 | 1,204 | 1,233 | +11 | +0.9% | 23,200 |
| 2022/10/18 | 1,230 | 1,235 | 1,211 | 1,222 | -4 | -0.3% | 20,000 |
| 2022/10/17 | 1,194 | 1,230 | 1,190 | 1,226 | +32 | +2.7% | 30,300 |
| 2022/10/14 | 1,216 | 1,231 | 1,167 | 1,194 | -9 | -0.7% | 74,100 |
| 2022/10/13 | 1,240 | 1,240 | 1,203 | 1,203 | -37 | -3% | 33,700 |
| 2022/10/12 | 1,286 | 1,287 | 1,240 | 1,240 | -60 | -4.6% | 57,400 |
| 2022/10/11 | 1,315 | 1,340 | 1,280 | 1,300 | +25 | +2% | 59,100 |
| 2022/10/07 | 1,290 | 1,293 | 1,256 | 1,275 | -17 | -1.3% | 34,400 |
| 2022/10/06 | 1,280 | 1,304 | 1,274 | 1,292 | +12 | +0.9% | 40,900 |
651～
700
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
