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 |
---|---|---|---|---|---|---|---|
2020/10/29 | 976 | 994 | 971 | 994 | +3 | +0.3% | 21,300 |
2020/10/28 | 963 | 994 | 963 | 991 | +14 | +1.4% | 19,100 |
2020/10/27 | 954 | 985 | 938 | 977 | +10 | +1% | 44,500 |
2020/10/26 | 971 | 978 | 960 | 967 | -4 | -0.4% | 27,000 |
2020/10/23 | 972 | 976 | 936 | 971 | -5 | -0.5% | 57,300 |
2020/10/22 | 1,010 | 1,010 | 972 | 976 | -28 | -2.8% | 62,500 |
2020/10/21 | 999 | 1,019 | 993 | 1,004 | +4 | +0.4% | 30,400 |
2020/10/20 | 990 | 1,012 | 990 | 1,000 | -11 | -1.1% | 28,800 |
2020/10/19 | 1,000 | 1,011 | 986 | 1,011 | +11 | +1.1% | 21,800 |
2020/10/16 | 1,000 | 1,007 | 984 | 1,000 | -5 | -0.5% | 49,700 |
2020/10/15 | 1,015 | 1,021 | 998 | 1,005 | -10 | -1% | 34,300 |
2020/10/14 | 1,018 | 1,028 | 1,015 | 1,015 | -10 | -1% | 18,600 |
2020/10/13 | 1,034 | 1,034 | 1,016 | 1,025 | -17 | -1.6% | 55,700 |
2020/10/12 | 1,069 | 1,069 | 1,033 | 1,042 | -17 | -1.6% | 40,900 |
2020/10/09 | 1,077 | 1,085 | 1,059 | 1,059 | -24 | -2.2% | 29,600 |
2020/10/08 | 1,062 | 1,095 | 1,062 | 1,083 | +12 | +1.1% | 42,700 |
2020/10/07 | 1,066 | 1,074 | 1,060 | 1,071 | +4 | +0.4% | 22,400 |
2020/10/06 | 1,058 | 1,067 | 1,051 | 1,067 | +9 | +0.9% | 16,400 |
2020/10/05 | 1,064 | 1,065 | 1,047 | 1,058 | -6 | -0.6% | 29,600 |
2020/10/02 | 1,073 | 1,077 | 1,037 | 1,064 | - | - | 66,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,101 | 1,101 | 1,065 | 1,072 | -18 | -1.7% | 35,400 |
2020/09/29 | 1,085 | 1,099 | 1,085 | 1,090 | +9 | +0.8% | 25,300 |
2020/09/28 | 1,105 | 1,118 | 1,075 | 1,081 | -19 | -1.7% | 34,000 |
2020/09/25 | 1,075 | 1,108 | 1,075 | 1,100 | +21 | +1.9% | 57,400 |
2020/09/24 | 1,105 | 1,105 | 1,065 | 1,079 | -23 | -2.1% | 46,400 |
2020/09/23 | 1,083 | 1,109 | 1,083 | 1,102 | -1 | -0.1% | 39,100 |
2020/09/18 | 1,080 | 1,104 | 1,075 | 1,103 | +29 | +2.7% | 57,800 |
2020/09/17 | 1,075 | 1,084 | 1,064 | 1,074 | -13 | -1.2% | 42,700 |
2020/09/16 | 1,072 | 1,092 | 1,071 | 1,087 | +10 | +0.9% | 36,600 |
2020/09/15 | 1,065 | 1,084 | 1,061 | 1,077 | +9 | +0.8% | 41,100 |
2020/09/14 | 1,077 | 1,077 | 1,064 | 1,068 | -7 | -0.7% | 36,400 |
2020/09/11 | 1,057 | 1,082 | 1,050 | 1,075 | +11 | +1% | 53,000 |
2020/09/10 | 1,079 | 1,079 | 1,060 | 1,064 | -8 | -0.7% | 29,600 |
2020/09/09 | 1,067 | 1,083 | 1,066 | 1,072 | -13 | -1.2% | 56,300 |
2020/09/08 | 1,100 | 1,100 | 1,063 | 1,085 | -13 | -1.2% | 83,900 |
2020/09/07 | 1,074 | 1,112 | 1,068 | 1,098 | +25 | +2.3% | 105,700 |
2020/09/04 | 1,073 | 1,092 | 1,061 | 1,073 | -30 | -2.7% | 90,200 |
2020/09/03 | 1,129 | 1,129 | 1,096 | 1,103 | -12 | -1.1% | 68,400 |
2020/09/02 | 1,143 | 1,157 | 1,106 | 1,115 | -15 | -1.3% | 82,000 |
2020/09/01 | 1,092 | 1,138 | 1,092 | 1,130 | +29 | +2.6% | 87,600 |
2020/08/31 | 1,100 | 1,141 | 1,083 | 1,101 | +6 | +0.5% | 155,300 |
2020/08/28 | 1,110 | 1,138 | 1,086 | 1,095 | -40 | -3.5% | 243,700 |
2020/08/27 | 1,085 | 1,155 | 1,083 | 1,135 | +80 | +7.6% | 279,400 |
2020/08/26 | 1,056 | 1,078 | 1,052 | 1,055 | -2 | -0.2% | 46,600 |
2020/08/25 | 1,087 | 1,094 | 1,056 | 1,057 | -40 | -3.6% | 91,000 |
2020/08/24 | 1,115 | 1,125 | 1,088 | 1,097 | -33 | -2.9% | 99,700 |
2020/08/21 | 1,152 | 1,154 | 1,120 | 1,130 | -22 | -1.9% | 143,900 |
2020/08/20 | 1,137 | 1,193 | 1,124 | 1,152 | +14 | +1.2% | 166,600 |
2020/08/19 | 1,135 | 1,145 | 1,122 | 1,138 | +10 | +0.9% | 58,200 |
1151~
1200
件表示中 / 3740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 | 100,400円 | -0.4% | -4.7% | 1.00% | 20.30倍 | 1.26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 | 55,200円 | +8.0% | +78.3% | 3.62% | 4.74倍 | 1.00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 |
ケミプロ | 26,000円 | +8.1% | +131.2% | 1.92% | 16.71倍 | 0.87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 |
タカギセイコー | 132,500円 | -9.6% | +14.8% | 3.77% | 12.73倍 | 0.32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 |
Waqoo | 97,000円 | +9.5% | +70.2% | 0.00% | 95.66倍 | 1.67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