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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,008 | 1,020 | 1,007 | 1,009 | +9 | +0.9% | 19,700 |
| 2025/05/29 | 999 | 1,009 | 999 | 1,000 | +1 | +0.1% | 14,700 |
| 2025/05/28 | 1,018 | 1,018 | 999 | 999 | -13 | -1.3% | 23,500 |
| 2025/05/27 | 1,001 | 1,020 | 998 | 1,012 | +13 | +1.3% | 23,700 |
| 2025/05/26 | 994 | 1,010 | 994 | 999 | +3 | +0.3% | 11,000 |
| 2025/05/23 | 992 | 1,010 | 992 | 996 | +5 | +0.5% | 25,600 |
| 2025/05/22 | 995 | 996 | 983 | 991 | -5 | -0.5% | 16,000 |
| 2025/05/21 | 994 | 1,002 | 994 | 996 | +2 | +0.2% | 16,100 |
| 2025/05/20 | 997 | 1,020 | 993 | 994 | -5 | -0.5% | 29,900 |
| 2025/05/19 | 999 | 1,011 | 993 | 999 | ±0 | ±0% | 26,900 |
| 2025/05/16 | 1,001 | 1,006 | 979 | 999 | -5 | -0.5% | 60,400 |
| 2025/05/15 | 980 | 1,006 | 972 | 1,004 | -32 | -3.1% | 95,200 |
| 2025/05/14 | 1,045 | 1,054 | 1,022 | 1,036 | -14 | -1.3% | 58,100 |
| 2025/05/13 | 1,046 | 1,055 | 1,032 | 1,050 | +5 | +0.5% | 37,600 |
| 2025/05/12 | 1,040 | 1,052 | 1,035 | 1,045 | +4 | +0.4% | 36,100 |
| 2025/05/09 | 1,054 | 1,055 | 1,039 | 1,041 | -5 | -0.5% | 31,900 |
| 2025/05/08 | 1,041 | 1,057 | 1,040 | 1,046 | +9 | +0.9% | 52,100 |
| 2025/05/07 | 1,040 | 1,046 | 1,028 | 1,037 | -2 | -0.2% | 25,800 |
| 2025/05/02 | 1,028 | 1,039 | 1,014 | 1,039 | +8 | +0.8% | 43,000 |
| 2025/05/01 | 1,036 | 1,040 | 1,027 | 1,031 | -5 | -0.5% | 24,100 |
| 2025/04/30 | 1,047 | 1,049 | 1,023 | 1,036 | -5 | -0.5% | 39,000 |
| 2025/04/28 | 1,040 | 1,054 | 1,036 | 1,041 | -1 | -0.1% | 39,200 |
| 2025/04/25 | 1,069 | 1,077 | 1,042 | 1,042 | +2 | +0.2% | 100,200 |
| 2025/04/24 | 1,059 | 1,064 | 1,040 | 1,040 | -14 | -1.3% | 37,500 |
| 2025/04/23 | 1,051 | 1,062 | 1,046 | 1,054 | +17 | +1.6% | 36,200 |
| 2025/04/22 | 1,047 | 1,291 | 973 | 1,037 | -14 | -1.3% | 566,200 |
| 2025/04/21 | 1,055 | 1,065 | 1,047 | 1,051 | -9 | -0.8% | 21,900 |
| 2025/04/18 | 1,046 | 1,066 | 1,046 | 1,060 | +16 | +1.5% | 30,600 |
| 2025/04/17 | 1,022 | 1,079 | 1,022 | 1,044 | +24 | +2.4% | 69,400 |
| 2025/04/16 | 1,041 | 1,041 | 1,011 | 1,020 | -18 | -1.7% | 29,500 |
| 2025/04/15 | 1,024 | 1,038 | 1,016 | 1,038 | +33 | +3.3% | 37,400 |
| 2025/04/14 | 1,049 | 1,050 | 1,005 | 1,005 | -27 | -2.6% | 39,300 |
| 2025/04/11 | 1,000 | 1,042 | 978 | 1,032 | +29 | +2.9% | 52,800 |
| 2025/04/10 | 995 | 1,007 | 966 | 1,003 | +83 | +9% | 67,100 |
| 2025/04/09 | 947 | 947 | 899 | 920 | -42 | -4.4% | 53,200 |
| 2025/04/08 | 891 | 974 | 891 | 962 | +111 | +13% | 48,900 |
| 2025/04/07 | 888 | 907 | 851 | 851 | -125 | -12.8% | 129,200 |
| 2025/04/04 | 1,020 | 1,027 | 953 | 976 | -59 | -5.7% | 111,700 |
| 2025/04/03 | 1,031 | 1,048 | 1,026 | 1,035 | -18 | -1.7% | 43,300 |
| 2025/04/02 | 1,050 | 1,069 | 1,048 | 1,053 | +3 | +0.3% | 41,400 |
| 2025/04/01 | 1,065 | 1,075 | 1,049 | 1,050 | -11 | -1% | 40,100 |
| 2025/03/31 | 1,097 | 1,097 | 1,053 | 1,061 | -59 | -5.3% | 72,300 |
| 2025/03/28 | 1,116 | 1,145 | 1,116 | 1,120 | +1 | +0.1% | 49,700 |
| 2025/03/27 | 1,119 | 1,130 | 1,113 | 1,119 | -3 | -0.3% | 21,800 |
| 2025/03/26 | 1,112 | 1,132 | 1,106 | 1,122 | +10 | +0.9% | 22,500 |
| 2025/03/25 | 1,115 | 1,124 | 1,112 | 1,112 | +2 | +0.2% | 15,600 |
| 2025/03/24 | 1,123 | 1,136 | 1,109 | 1,110 | -20 | -1.8% | 33,000 |
| 2025/03/21 | 1,142 | 1,151 | 1,121 | 1,130 | -30 | -2.6% | 53,400 |
| 2025/03/19 | 1,133 | 1,169 | 1,133 | 1,160 | +24 | +2.1% | 60,300 |
| 2025/03/18 | 1,190 | 1,209 | 1,130 | 1,136 | -29 | -2.5% | 125,400 |
51～
100
件表示中 / 3760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 | 102,100円 | -0.4% | -4.7% | 0.98% | 20.64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 |
| ショーエイコーホ | 57,100円 | +8.0% | +78.3% | 3.50% | 4.90倍 | 1.03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 | 110,200円 | +9.5% | +70.2% | 0.00% | 107.72倍 | 1.89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 | 139,300円 | -9.6% | +14.8% | 3.59% | 13.45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 | 124,300円 | +6.9% | +27.3% | 3.14% | 15.60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
