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 |
|---|---|---|---|---|---|---|---|
| 2022/10/05 | 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 |
| 2022/08/04 | 1,135 | 1,135 | 1,116 | 1,130 | -13 | -1.1% | 68,200 |
| 2022/08/03 | 1,170 | 1,170 | 1,128 | 1,143 | -37 | -3.1% | 131,200 |
| 2022/08/02 | 1,190 | 1,218 | 1,146 | 1,180 | +32 | +2.8% | 302,100 |
| 2022/08/01 | 1,129 | 1,148 | 1,125 | 1,148 | +31 | +2.8% | 75,200 |
| 2022/07/29 | 1,125 | 1,125 | 1,110 | 1,117 | -8 | -0.7% | 16,600 |
| 2022/07/28 | 1,118 | 1,127 | 1,112 | 1,125 | +14 | +1.3% | 9,000 |
| 2022/07/27 | 1,122 | 1,122 | 1,109 | 1,111 | -10 | -0.9% | 14,200 |
| 2022/07/26 | 1,107 | 1,122 | 1,107 | 1,121 | +12 | +1.1% | 13,600 |
| 2022/07/25 | 1,109 | 1,112 | 1,104 | 1,109 | ±0 | ±0% | 17,100 |
701～
750
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
