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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 1,112 | 1,114 | 1,104 | 1,109 | -3 | -0.3% | 9,900 |
| 2022/07/21 | 1,112 | 1,123 | 1,111 | 1,112 | -7 | -0.6% | 14,600 |
| 2022/07/20 | 1,125 | 1,126 | 1,110 | 1,119 | +5 | +0.4% | 15,200 |
| 2022/07/19 | 1,109 | 1,123 | 1,101 | 1,114 | +8 | +0.7% | 25,100 |
| 2022/07/15 | 1,126 | 1,126 | 1,093 | 1,106 | -22 | -2% | 54,100 |
| 2022/07/14 | 1,115 | 1,128 | 1,106 | 1,128 | +12 | +1.1% | 44,900 |
| 2022/07/13 | 1,122 | 1,122 | 1,112 | 1,116 | -2 | -0.2% | 15,800 |
| 2022/07/12 | 1,131 | 1,144 | 1,112 | 1,118 | -24 | -2.1% | 46,000 |
| 2022/07/11 | 1,153 | 1,172 | 1,139 | 1,142 | -32 | -2.7% | 66,000 |
| 2022/07/08 | 1,113 | 1,200 | 1,113 | 1,174 | +62 | +5.6% | 106,800 |
| 2022/07/07 | 1,123 | 1,127 | 1,108 | 1,112 | -14 | -1.2% | 30,000 |
| 2022/07/06 | 1,158 | 1,160 | 1,123 | 1,126 | -45 | -3.8% | 35,000 |
| 2022/07/05 | 1,180 | 1,208 | 1,165 | 1,171 | -8 | -0.7% | 36,300 |
| 2022/07/04 | 1,180 | 1,188 | 1,166 | 1,179 | +5 | +0.4% | 37,800 |
| 2022/07/01 | 1,172 | 1,199 | 1,157 | 1,174 | +22 | +1.9% | 59,800 |
| 2022/06/30 | 1,189 | 1,190 | 1,144 | 1,152 | -29 | -2.5% | 33,800 |
| 2022/06/29 | 1,156 | 1,200 | 1,156 | 1,181 | +6 | +0.5% | 55,400 |
| 2022/06/28 | 1,131 | 1,179 | 1,127 | 1,175 | +44 | +3.9% | 71,300 |
| 2022/06/27 | 1,119 | 1,143 | 1,119 | 1,131 | +18 | +1.6% | 25,500 |
| 2022/06/24 | 1,110 | 1,119 | 1,096 | 1,113 | +13 | +1.2% | 29,300 |
| 2022/06/23 | 1,096 | 1,119 | 1,091 | 1,100 | -12 | -1.1% | 61,600 |
| 2022/06/22 | 1,152 | 1,165 | 1,104 | 1,112 | -29 | -2.5% | 51,800 |
| 2022/06/21 | 1,102 | 1,146 | 1,102 | 1,141 | +37 | +3.4% | 36,300 |
| 2022/06/20 | 1,147 | 1,147 | 1,094 | 1,104 | -39 | -3.4% | 73,400 |
| 2022/06/17 | 1,111 | 1,162 | 1,106 | 1,143 | -16 | -1.4% | 101,000 |
| 2022/06/16 | 1,177 | 1,185 | 1,152 | 1,159 | -12 | -1% | 68,800 |
| 2022/06/15 | 1,254 | 1,269 | 1,161 | 1,171 | -65 | -5.3% | 145,000 |
| 2022/06/14 | 1,279 | 1,284 | 1,213 | 1,236 | -73 | -5.6% | 196,400 |
| 2022/06/13 | 1,301 | 1,377 | 1,301 | 1,309 | -50 | -3.7% | 170,500 |
| 2022/06/10 | 1,352 | 1,397 | 1,340 | 1,359 | -43 | -3.1% | 156,800 |
| 2022/06/09 | 1,480 | 1,493 | 1,369 | 1,402 | -54 | -3.7% | 415,500 |
| 2022/06/08 | 1,323 | 1,473 | 1,320 | 1,456 | +153 | +11.7% | 695,700 |
| 2022/06/07 | 1,240 | 1,329 | 1,216 | 1,303 | +92 | +7.6% | 438,300 |
| 2022/06/06 | 1,170 | 1,221 | 1,163 | 1,211 | +53 | +4.6% | 171,000 |
| 2022/06/03 | 1,153 | 1,172 | 1,142 | 1,158 | +13 | +1.1% | 80,900 |
| 2022/06/02 | 1,141 | 1,147 | 1,124 | 1,145 | +10 | +0.9% | 36,100 |
| 2022/06/01 | 1,125 | 1,144 | 1,115 | 1,135 | +10 | +0.9% | 50,400 |
| 2022/05/31 | 1,129 | 1,138 | 1,113 | 1,125 | -2 | -0.2% | 66,800 |
| 2022/05/30 | 1,112 | 1,132 | 1,102 | 1,127 | +27 | +2.5% | 80,100 |
| 2022/05/27 | 1,075 | 1,108 | 1,067 | 1,100 | +23 | +2.1% | 43,400 |
| 2022/05/26 | 1,083 | 1,086 | 1,072 | 1,077 | -13 | -1.2% | 27,400 |
| 2022/05/25 | 1,100 | 1,115 | 1,073 | 1,090 | -10 | -0.9% | 74,600 |
| 2022/05/24 | 1,150 | 1,160 | 1,100 | 1,100 | -21 | -1.9% | 254,800 |
| 2022/05/23 | 1,102 | 1,163 | 1,080 | 1,121 | +28 | +2.6% | 191,200 |
| 2022/05/20 | 1,072 | 1,100 | 1,056 | 1,093 | +22 | +2.1% | 54,900 |
| 2022/05/19 | 1,027 | 1,083 | 1,027 | 1,071 | +14 | +1.3% | 32,600 |
| 2022/05/18 | 1,063 | 1,063 | 1,040 | 1,057 | -3 | -0.3% | 19,200 |
| 2022/05/17 | 1,066 | 1,074 | 1,050 | 1,060 | -11 | -1% | 25,800 |
| 2022/05/16 | 1,085 | 1,108 | 1,064 | 1,071 | -3 | -0.3% | 59,000 |
| 2022/05/13 | 1,067 | 1,079 | 1,050 | 1,074 | +8 | +0.8% | 35,500 |
751～
800
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
