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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 1,135 | 1,179 | 1,112 | 1,165 | +75 | +6.9% | 179,100 |
| 2025/03/14 | 1,070 | 1,099 | 1,065 | 1,090 | +24 | +2.3% | 30,600 |
| 2025/03/13 | 1,065 | 1,080 | 1,062 | 1,066 | +8 | +0.8% | 32,200 |
| 2025/03/12 | 1,060 | 1,071 | 1,052 | 1,058 | +1 | +0.1% | 26,600 |
| 2025/03/11 | 1,065 | 1,069 | 1,041 | 1,057 | -25 | -2.3% | 50,800 |
| 2025/03/10 | 1,130 | 1,130 | 1,082 | 1,082 | -19 | -1.7% | 53,100 |
| 2025/03/07 | 1,115 | 1,140 | 1,095 | 1,101 | -4 | -0.4% | 107,400 |
| 2025/03/06 | 1,072 | 1,134 | 1,059 | 1,105 | +37 | +3.5% | 125,100 |
| 2025/03/05 | 1,061 | 1,082 | 1,041 | 1,068 | +17 | +1.6% | 62,300 |
| 2025/03/04 | 1,017 | 1,068 | 1,014 | 1,051 | +27 | +2.6% | 61,000 |
| 2025/03/03 | 1,043 | 1,050 | 1,024 | 1,024 | -4 | -0.4% | 45,600 |
| 2025/02/28 | 1,046 | 1,046 | 1,024 | 1,028 | -20 | -1.9% | 24,600 |
| 2025/02/27 | 1,050 | 1,055 | 1,044 | 1,048 | +11 | +1.1% | 19,800 |
| 2025/02/26 | 1,045 | 1,050 | 1,035 | 1,037 | -9 | -0.9% | 21,100 |
| 2025/02/25 | 1,038 | 1,054 | 1,038 | 1,046 | -10 | -0.9% | 15,000 |
| 2025/02/21 | 1,061 | 1,065 | 1,051 | 1,056 | -10 | -0.9% | 16,200 |
| 2025/02/20 | 1,067 | 1,078 | 1,065 | 1,066 | -5 | -0.5% | 17,800 |
| 2025/02/19 | 1,069 | 1,077 | 1,060 | 1,071 | -6 | -0.6% | 21,100 |
| 2025/02/18 | 1,089 | 1,091 | 1,077 | 1,077 | -5 | -0.5% | 33,400 |
| 2025/02/17 | 1,043 | 1,122 | 1,042 | 1,082 | +34 | +3.2% | 138,400 |
| 2025/02/14 | 1,060 | 1,060 | 1,043 | 1,048 | -13 | -1.2% | 40,900 |
| 2025/02/13 | 1,077 | 1,077 | 1,060 | 1,061 | -16 | -1.5% | 49,300 |
| 2025/02/12 | 1,120 | 1,125 | 1,060 | 1,077 | -42 | -3.8% | 90,300 |
| 2025/02/10 | 1,096 | 1,122 | 1,079 | 1,119 | +22 | +2% | 102,600 |
| 2025/02/07 | 1,073 | 1,097 | 1,068 | 1,097 | +29 | +2.7% | 35,900 |
| 2025/02/06 | 1,065 | 1,074 | 1,065 | 1,068 | +3 | +0.3% | 20,900 |
| 2025/02/05 | 1,053 | 1,065 | 1,050 | 1,065 | +12 | +1.1% | 10,600 |
| 2025/02/04 | 1,051 | 1,057 | 1,044 | 1,053 | +12 | +1.2% | 9,300 |
| 2025/02/03 | 1,066 | 1,066 | 1,038 | 1,041 | -25 | -2.3% | 24,000 |
| 2025/01/31 | 1,065 | 1,066 | 1,056 | 1,066 | +4 | +0.4% | 18,000 |
| 2025/01/30 | 1,060 | 1,069 | 1,057 | 1,062 | -1 | -0.1% | 16,800 |
| 2025/01/29 | 1,074 | 1,074 | 1,063 | 1,063 | -4 | -0.4% | 13,500 |
| 2025/01/28 | 1,062 | 1,074 | 1,062 | 1,067 | +5 | +0.5% | 6,700 |
| 2025/01/27 | 1,076 | 1,076 | 1,061 | 1,062 | +1 | +0.1% | 10,600 |
| 2025/01/24 | 1,057 | 1,074 | 1,057 | 1,061 | +1 | +0.1% | 16,300 |
| 2025/01/23 | 1,058 | 1,067 | 1,052 | 1,060 | +2 | +0.2% | 19,400 |
| 2025/01/22 | 1,061 | 1,065 | 1,057 | 1,058 | -6 | -0.6% | 14,600 |
| 2025/01/21 | 1,070 | 1,070 | 1,057 | 1,064 | -6 | -0.6% | 7,100 |
| 2025/01/20 | 1,040 | 1,070 | 1,040 | 1,070 | +27 | +2.6% | 22,100 |
| 2025/01/17 | 1,037 | 1,048 | 1,030 | 1,043 | -2 | -0.2% | 23,400 |
| 2025/01/16 | 1,063 | 1,063 | 1,045 | 1,045 | -18 | -1.7% | 22,400 |
| 2025/01/15 | 1,064 | 1,067 | 1,053 | 1,063 | ±0 | ±0% | 24,300 |
| 2025/01/14 | 1,070 | 1,070 | 1,059 | 1,063 | -14 | -1.3% | 25,100 |
| 2025/01/10 | 1,071 | 1,080 | 1,070 | 1,077 | -1 | -0.1% | 7,500 |
| 2025/01/09 | 1,088 | 1,088 | 1,072 | 1,078 | -11 | -1% | 22,400 |
| 2025/01/08 | 1,086 | 1,098 | 1,085 | 1,089 | +3 | +0.3% | 14,600 |
| 2025/01/07 | 1,101 | 1,102 | 1,085 | 1,086 | -14 | -1.3% | 27,300 |
| 2025/01/06 | 1,090 | 1,112 | 1,087 | 1,100 | +11 | +1% | 34,700 |
| 2024/12/30 | 1,094 | 1,094 | 1,082 | 1,089 | +3 | +0.3% | 16,000 |
| 2024/12/27 | 1,076 | 1,093 | 1,076 | 1,086 | +10 | +0.9% | 21,500 |
101～
150
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
