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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 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 |
| 2022/05/12 | 1,050 | 1,090 | 1,050 | 1,066 | +1 | +0.1% | 53,400 |
| 2022/05/11 | 1,050 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 15,300 |
| 2022/05/10 | 1,090 | 1,096 | 1,060 | 1,065 | -48 | -4.3% | 77,500 |
| 2022/05/09 | 1,112 | 1,119 | 1,092 | 1,113 | +3 | +0.3% | 46,200 |
| 2022/05/06 | 1,111 | 1,133 | 1,085 | 1,110 | +15 | +1.4% | 88,700 |
| 2022/05/02 | 1,059 | 1,104 | 1,049 | 1,095 | +31 | +2.9% | 91,500 |
| 2022/04/28 | 1,069 | 1,069 | 1,047 | 1,064 | +16 | +1.5% | 37,800 |
| 2022/04/27 | 1,020 | 1,055 | 1,020 | 1,048 | +12 | +1.2% | 31,800 |
| 2022/04/26 | 1,031 | 1,047 | 1,026 | 1,036 | +1 | +0.1% | 40,600 |
| 2022/04/25 | 1,041 | 1,052 | 1,025 | 1,035 | -27 | -2.5% | 30,200 |
| 2022/04/22 | 1,070 | 1,080 | 1,055 | 1,062 | -1 | -0.1% | 40,800 |
| 2022/04/21 | 1,081 | 1,081 | 1,022 | 1,063 | -23 | -2.1% | 152,900 |
| 2022/04/20 | 1,118 | 1,118 | 1,083 | 1,086 | -32 | -2.9% | 70,200 |
| 2022/04/19 | 1,108 | 1,120 | 1,102 | 1,118 | +7 | +0.6% | 22,100 |
| 2022/04/18 | 1,136 | 1,140 | 1,105 | 1,111 | -33 | -2.9% | 44,600 |
| 2022/04/15 | 1,160 | 1,168 | 1,130 | 1,144 | +2 | +0.2% | 79,000 |
| 2022/04/14 | 1,127 | 1,142 | 1,112 | 1,142 | +20 | +1.8% | 50,200 |
| 2022/04/13 | 1,123 | 1,136 | 1,116 | 1,122 | +8 | +0.7% | 57,600 |
| 2022/04/12 | 1,111 | 1,121 | 1,108 | 1,114 | -3 | -0.3% | 29,000 |
| 2022/04/11 | 1,147 | 1,168 | 1,102 | 1,117 | -20 | -1.8% | 60,400 |
| 2022/04/08 | 1,129 | 1,141 | 1,106 | 1,137 | +3 | +0.3% | 48,000 |
| 2022/04/07 | 1,104 | 1,173 | 1,088 | 1,134 | +30 | +2.7% | 98,900 |
| 2022/04/06 | 1,118 | 1,141 | 1,104 | 1,104 | -12 | -1.1% | 35,400 |
| 2022/04/05 | 1,126 | 1,127 | 1,108 | 1,116 | ±0 | ±0% | 32,500 |
| 2022/04/04 | 1,120 | 1,138 | 1,111 | 1,116 | -2 | -0.2% | 20,100 |
| 2022/04/01 | 1,110 | 1,159 | 1,110 | 1,118 | +12 | +1.1% | 47,100 |
| 2022/03/31 | 1,096 | 1,119 | 1,096 | 1,106 | -6 | -0.5% | 23,800 |
| 2022/03/30 | 1,092 | 1,114 | 1,090 | 1,112 | +16 | +1.5% | 42,400 |
| 2022/03/29 | 1,088 | 1,102 | 1,081 | 1,096 | +3 | +0.3% | 30,600 |
| 2022/03/28 | 1,147 | 1,147 | 1,093 | 1,093 | -46 | -4% | 84,900 |
| 2022/03/25 | 1,155 | 1,159 | 1,135 | 1,139 | +3 | +0.3% | 57,200 |
| 2022/03/24 | 1,160 | 1,161 | 1,123 | 1,136 | -19 | -1.6% | 98,800 |
| 2022/03/23 | 1,160 | 1,171 | 1,145 | 1,155 | ±0 | ±0% | 67,500 |
| 2022/03/22 | 1,175 | 1,175 | 1,147 | 1,155 | +9 | +0.8% | 39,100 |
| 2022/03/18 | 1,168 | 1,175 | 1,146 | 1,146 | -11 | -1% | 63,100 |
| 2022/03/17 | 1,152 | 1,189 | 1,152 | 1,157 | -36 | -3% | 68,300 |
| 2022/03/16 | 1,202 | 1,234 | 1,187 | 1,193 | -20 | -1.6% | 123,100 |
| 2022/03/15 | 1,200 | 1,237 | 1,185 | 1,213 | +1 | +0.1% | 99,800 |
| 2022/03/14 | 1,186 | 1,225 | 1,164 | 1,212 | +2 | +0.2% | 98,400 |
| 2022/03/11 | 1,153 | 1,216 | 1,148 | 1,210 | +64 | +5.6% | 179,600 |
| 2022/03/10 | 1,112 | 1,159 | 1,108 | 1,146 | +6 | +0.5% | 99,300 |
751～
800
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
