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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,185 | 1,194 | 1,120 | 1,140 | -57 | -4.8% | 116,400 |
| 2022/03/08 | 1,230 | 1,254 | 1,194 | 1,197 | -27 | -2.2% | 116,800 |
| 2022/03/07 | 1,240 | 1,258 | 1,220 | 1,224 | +5 | +0.4% | 161,600 |
| 2022/03/04 | 1,205 | 1,310 | 1,188 | 1,219 | +10 | +0.8% | 553,300 |
| 2022/03/03 | 1,205 | 1,231 | 1,202 | 1,209 | -33 | -2.7% | 138,500 |
| 2022/03/02 | 1,252 | 1,314 | 1,231 | 1,242 | +16 | +1.3% | 410,500 |
| 2022/03/01 | 1,239 | 1,264 | 1,197 | 1,226 | -21 | -1.7% | 337,000 |
| 2022/02/28 | 1,301 | 1,325 | 1,235 | 1,247 | -24 | -1.9% | 736,700 |
| 2022/02/25 | 1,265 | 1,439 | 1,243 | 1,271 | -364 | -22.3% | 1,625,600 |
| 2022/02/24 | 1,411 | 1,679 | 1,382 | 1,635 | +254 | +18.4% | 2,707,400 |
| 2022/02/22 | 1,357 | 1,430 | 1,285 | 1,381 | +69 | +5.3% | 963,100 |
| 2022/02/21 | 1,394 | 1,397 | 1,270 | 1,312 | -7 | -0.5% | 466,900 |
| 2022/02/18 | 1,381 | 1,414 | 1,263 | 1,319 | +28 | +2.2% | 874,700 |
| 2022/02/17 | 1,206 | 1,404 | 1,191 | 1,291 | +85 | +7% | 762,600 |
| 2022/02/16 | 1,170 | 1,225 | 1,160 | 1,206 | -114 | -8.6% | 223,800 |
| 2022/02/15 | 1,249 | 1,342 | 1,200 | 1,320 | +50 | +3.9% | 392,000 |
| 2022/02/14 | 1,296 | 1,319 | 1,227 | 1,270 | +124 | +10.8% | 461,700 |
| 2022/02/10 | 1,145 | 1,164 | 1,133 | 1,146 | -9 | -0.8% | 47,400 |
| 2022/02/09 | 1,188 | 1,205 | 1,140 | 1,155 | -51 | -4.2% | 145,600 |
| 2022/02/08 | 1,198 | 1,228 | 1,190 | 1,206 | -44 | -3.5% | 136,700 |
| 2022/02/07 | 1,207 | 1,272 | 1,196 | 1,250 | +63 | +5.3% | 255,000 |
| 2022/02/04 | 1,217 | 1,222 | 1,185 | 1,187 | -18 | -1.5% | 67,700 |
| 2022/02/03 | 1,251 | 1,276 | 1,187 | 1,205 | +25 | +2.1% | 223,500 |
| 2022/02/02 | 1,200 | 1,215 | 1,179 | 1,180 | -50 | -4.1% | 81,400 |
| 2022/02/01 | 1,190 | 1,247 | 1,162 | 1,230 | +16 | +1.3% | 135,400 |
| 2022/01/31 | 1,201 | 1,280 | 1,180 | 1,214 | +14 | +1.2% | 239,400 |
| 2022/01/28 | 1,144 | 1,223 | 1,136 | 1,200 | +41 | +3.5% | 258,500 |
| 2022/01/27 | 1,083 | 1,320 | 1,080 | 1,159 | +46 | +4.1% | 874,200 |
| 2022/01/26 | 1,150 | 1,190 | 1,071 | 1,113 | -87 | -7.3% | 449,100 |
| 2022/01/25 | 1,175 | 1,409 | 1,131 | 1,200 | +91 | +8.2% | 1,263,700 |
| 2022/01/24 | 1,090 | 1,180 | 1,070 | 1,109 | -11 | -1% | 145,600 |
| 2022/01/21 | 1,042 | 1,195 | 1,025 | 1,120 | +90 | +8.7% | 239,600 |
| 2022/01/20 | 996 | 1,036 | 990 | 1,030 | +36 | +3.6% | 27,700 |
| 2022/01/19 | 1,000 | 1,002 | 991 | 994 | -6 | -0.6% | 12,400 |
| 2022/01/18 | 1,001 | 1,009 | 998 | 1,000 | -5 | -0.5% | 5,000 |
| 2022/01/17 | 1,003 | 1,019 | 1,003 | 1,005 | -7 | -0.7% | 13,300 |
| 2022/01/14 | 1,002 | 1,019 | 999 | 1,012 | ±0 | ±0% | 8,000 |
| 2022/01/13 | 998 | 1,012 | 998 | 1,012 | +16 | +1.6% | 5,200 |
| 2022/01/12 | 992 | 1,003 | 992 | 996 | -2 | -0.2% | 4,900 |
| 2022/01/11 | 1,006 | 1,006 | 998 | 998 | -7 | -0.7% | 5,100 |
| 2022/01/07 | 996 | 1,005 | 990 | 1,005 | +8 | +0.8% | 10,400 |
| 2022/01/06 | 1,000 | 1,003 | 996 | 997 | -9 | -0.9% | 8,100 |
| 2022/01/05 | 1,026 | 1,035 | 1,004 | 1,006 | -7 | -0.7% | 23,000 |
| 2022/01/04 | 1,009 | 1,016 | 997 | 1,013 | ±0 | ±0% | 7,600 |
| 2021/12/30 | 993 | 1,013 | 993 | 1,013 | +12 | +1.2% | 6,400 |
| 2021/12/29 | 990 | 1,003 | 990 | 1,001 | +7 | +0.7% | 11,500 |
| 2021/12/28 | 995 | 1,001 | 994 | 994 | -1 | -0.1% | 14,800 |
| 2021/12/27 | 1,000 | 1,002 | 995 | 995 | -5 | -0.5% | 16,900 |
| 2021/12/24 | 1,000 | 1,014 | 1,000 | 1,000 | ±0 | ±0% | 7,600 |
| 2021/12/23 | 998 | 1,019 | 997 | 1,000 | -5 | -0.5% | 9,800 |
801～
850
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
