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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/10/05 | 1,278 | 1,291 | 1,251 | 1,280 | +6 | +0.5% | 46,100 |
| 2022/10/04 | 1,295 | 1,325 | 1,272 | 1,274 | +23 | +1.8% | 155,900 |
| 2022/10/03 | 1,249 | 1,285 | 1,243 | 1,251 | +2 | +0.2% | 62,200 |
| 2022/09/30 | 1,250 | 1,290 | 1,216 | 1,249 | +16 | +1.3% | 84,500 |
| 2022/09/29 | 1,199 | 1,275 | 1,199 | 1,233 | +40 | +3.4% | 85,300 |
| 2022/09/28 | 1,211 | 1,211 | 1,172 | 1,193 | -16 | -1.3% | 58,900 |
| 2022/09/27 | 1,213 | 1,230 | 1,190 | 1,209 | -16 | -1.3% | 76,300 |
| 2022/09/26 | 1,319 | 1,339 | 1,213 | 1,225 | -94 | -7.1% | 228,400 |
| 2022/09/22 | 1,232 | 1,344 | 1,200 | 1,319 | +82 | +6.6% | 366,200 |
| 2022/09/21 | 1,160 | 1,267 | 1,147 | 1,237 | +77 | +6.6% | 274,300 |
| 2022/09/20 | 1,180 | 1,186 | 1,137 | 1,160 | +50 | +4.5% | 180,100 |
| 2022/09/16 | 1,115 | 1,121 | 1,102 | 1,110 | -15 | -1.3% | 38,000 |
| 2022/09/15 | 1,126 | 1,129 | 1,114 | 1,125 | -1 | -0.1% | 19,900 |
| 2022/09/14 | 1,130 | 1,138 | 1,117 | 1,126 | -19 | -1.7% | 34,100 |
| 2022/09/13 | 1,131 | 1,145 | 1,131 | 1,145 | +14 | +1.2% | 18,900 |
| 2022/09/12 | 1,138 | 1,140 | 1,131 | 1,131 | -7 | -0.6% | 15,400 |
| 2022/09/09 | 1,131 | 1,145 | 1,125 | 1,138 | +8 | +0.7% | 20,300 |
| 2022/09/08 | 1,131 | 1,136 | 1,125 | 1,130 | -1 | -0.1% | 25,500 |
| 2022/09/07 | 1,155 | 1,179 | 1,126 | 1,131 | -14 | -1.2% | 66,900 |
| 2022/09/06 | 1,130 | 1,154 | 1,130 | 1,145 | +19 | +1.7% | 34,900 |
| 2022/09/05 | 1,128 | 1,132 | 1,122 | 1,126 | -6 | -0.5% | 27,400 |
| 2022/09/02 | 1,158 | 1,158 | 1,129 | 1,132 | -46 | -3.9% | 70,300 |
| 2022/09/01 | 1,180 | 1,195 | 1,154 | 1,178 | -2 | -0.2% | 104,700 |
| 2022/08/31 | 1,175 | 1,197 | 1,164 | 1,180 | +4 | +0.3% | 24,700 |
| 2022/08/30 | 1,160 | 1,177 | 1,154 | 1,176 | +14 | +1.2% | 21,000 |
| 2022/08/29 | 1,151 | 1,162 | 1,144 | 1,162 | -11 | -0.9% | 35,300 |
| 2022/08/26 | 1,186 | 1,190 | 1,173 | 1,173 | -12 | -1% | 21,200 |
| 2022/08/25 | 1,200 | 1,209 | 1,185 | 1,185 | -16 | -1.3% | 19,900 |
| 2022/08/24 | 1,191 | 1,206 | 1,182 | 1,201 | +4 | +0.3% | 32,500 |
| 2022/08/23 | 1,199 | 1,224 | 1,185 | 1,197 | -4 | -0.3% | 44,400 |
| 2022/08/22 | 1,170 | 1,239 | 1,170 | 1,201 | +35 | +3% | 181,100 |
| 2022/08/19 | 1,175 | 1,188 | 1,162 | 1,166 | -9 | -0.8% | 35,300 |
| 2022/08/18 | 1,156 | 1,186 | 1,151 | 1,175 | +11 | +0.9% | 65,600 |
| 2022/08/17 | 1,143 | 1,166 | 1,130 | 1,164 | +29 | +2.6% | 41,000 |
| 2022/08/16 | 1,163 | 1,163 | 1,133 | 1,135 | -28 | -2.4% | 26,600 |
| 2022/08/15 | 1,152 | 1,177 | 1,151 | 1,163 | +12 | +1% | 38,100 |
| 2022/08/12 | 1,137 | 1,163 | 1,131 | 1,151 | +11 | +1% | 62,900 |
| 2022/08/10 | 1,115 | 1,143 | 1,110 | 1,140 | +20 | +1.8% | 61,700 |
| 2022/08/09 | 1,126 | 1,140 | 1,105 | 1,120 | -18 | -1.6% | 106,300 |
| 2022/08/08 | 1,135 | 1,157 | 1,116 | 1,138 | +1 | +0.1% | 130,300 |
| 2022/08/05 | 1,160 | 1,162 | 1,116 | 1,137 | +7 | +0.6% | 99,800 |
651～
700
件表示中 / 3721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 | 106,200円 | -0.4% | -4.7% | 0.94% | 21.47倍 | 1.33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 |
| マナックケミカル | 51,000円 | +11.2% | - | 1.96% | 16.54倍 | 0.40倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
| ケミプロ | 26,300円 | +8.1% | +131.2% | 1.90% | 16.90倍 | 0.88倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| ショーエイコーホ | 53,400円 | +8.0% | +78.3% | 3.75% | 4.58倍 | 0.96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 | 104,900円 | +9.5% | +70.2% | 0.00% | 103.86倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
