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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/26 | 1,067 | 1,083 | 1,067 | 1,076 | +11 | +1% | 31,600 |
| 2024/12/25 | 1,075 | 1,079 | 1,060 | 1,065 | -3 | -0.3% | 31,600 |
| 2024/12/24 | 1,080 | 1,080 | 1,057 | 1,068 | -8 | -0.7% | 45,700 |
| 2024/12/23 | 1,085 | 1,085 | 1,069 | 1,076 | ±0 | ±0% | 37,100 |
| 2024/12/20 | 1,089 | 1,093 | 1,076 | 1,076 | -15 | -1.4% | 37,100 |
| 2024/12/19 | 1,082 | 1,091 | 1,061 | 1,091 | +2 | +0.2% | 38,900 |
| 2024/12/18 | 1,093 | 1,104 | 1,084 | 1,089 | +4 | +0.4% | 31,700 |
| 2024/12/17 | 1,094 | 1,094 | 1,077 | 1,085 | -1 | -0.1% | 25,300 |
| 2024/12/16 | 1,114 | 1,114 | 1,079 | 1,086 | -2 | -0.2% | 42,100 |
| 2024/12/13 | 1,095 | 1,095 | 1,077 | 1,088 | -7 | -0.6% | 25,600 |
| 2024/12/12 | 1,105 | 1,117 | 1,090 | 1,095 | -2 | -0.2% | 39,100 |
| 2024/12/11 | 1,087 | 1,097 | 1,070 | 1,097 | +7 | +0.6% | 33,600 |
| 2024/12/10 | 1,100 | 1,105 | 1,083 | 1,090 | -8 | -0.7% | 25,700 |
| 2024/12/09 | 1,120 | 1,120 | 1,088 | 1,098 | -22 | -2% | 42,100 |
| 2024/12/06 | 1,100 | 1,120 | 1,087 | 1,120 | +32 | +2.9% | 55,800 |
| 2024/12/05 | 1,103 | 1,106 | 1,085 | 1,088 | -5 | -0.5% | 44,300 |
| 2024/12/04 | 1,088 | 1,097 | 1,080 | 1,093 | +8 | +0.7% | 30,400 |
| 2024/12/03 | 1,083 | 1,095 | 1,079 | 1,085 | +2 | +0.2% | 39,500 |
| 2024/12/02 | 1,091 | 1,095 | 1,077 | 1,083 | -17 | -1.5% | 25,600 |
| 2024/11/29 | 1,114 | 1,120 | 1,092 | 1,100 | -8 | -0.7% | 30,100 |
| 2024/11/28 | 1,083 | 1,111 | 1,081 | 1,108 | +28 | +2.6% | 61,000 |
| 2024/11/27 | 1,133 | 1,152 | 1,057 | 1,080 | -53 | -4.7% | 178,000 |
| 2024/11/26 | 1,195 | 1,198 | 1,130 | 1,133 | -64 | -5.3% | 86,100 |
| 2024/11/25 | 1,217 | 1,221 | 1,197 | 1,197 | -9 | -0.7% | 17,500 |
| 2024/11/22 | 1,200 | 1,211 | 1,190 | 1,206 | +10 | +0.8% | 19,200 |
| 2024/11/21 | 1,190 | 1,212 | 1,190 | 1,196 | +8 | +0.7% | 15,600 |
| 2024/11/20 | 1,190 | 1,215 | 1,188 | 1,188 | +2 | +0.2% | 20,500 |
| 2024/11/19 | 1,166 | 1,203 | 1,166 | 1,186 | +21 | +1.8% | 27,700 |
| 2024/11/18 | 1,177 | 1,192 | 1,165 | 1,165 | -16 | -1.4% | 34,000 |
| 2024/11/15 | 1,179 | 1,196 | 1,178 | 1,181 | -6 | -0.5% | 35,100 |
| 2024/11/14 | 1,214 | 1,215 | 1,180 | 1,187 | -27 | -2.2% | 33,800 |
| 2024/11/13 | 1,197 | 1,216 | 1,191 | 1,214 | +13 | +1.1% | 60,000 |
| 2024/11/12 | 1,220 | 1,234 | 1,165 | 1,201 | +11 | +0.9% | 136,900 |
| 2024/11/11 | 1,183 | 1,196 | 1,158 | 1,190 | +37 | +3.2% | 102,300 |
| 2024/11/08 | 1,148 | 1,167 | 1,121 | 1,153 | +6 | +0.5% | 66,600 |
| 2024/11/07 | 1,215 | 1,217 | 1,125 | 1,147 | +7 | +0.6% | 111,400 |
| 2024/11/06 | 1,123 | 1,170 | 1,119 | 1,140 | +26 | +2.3% | 81,900 |
| 2024/11/05 | 1,149 | 1,149 | 1,107 | 1,114 | -21 | -1.9% | 26,500 |
| 2024/11/01 | 1,150 | 1,150 | 1,118 | 1,135 | -20 | -1.7% | 32,200 |
| 2024/10/31 | 1,126 | 1,166 | 1,126 | 1,155 | +31 | +2.8% | 18,900 |
101～
150
件表示中 / 3720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 | 106,900円 | -0.4% | -4.7% | 0.94% | 21.61倍 | 1.34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 |
| ケミプロ | 26,500円 | +8.1% | +131.2% | 1.89% | 17.03倍 | 0.89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 |
| 天昇電 | 25,500円 | -21.1% | -44.4% | 1.96% | 10.85倍 | 0.41倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| ショーエイコーホ | 53,200円 | +8.0% | +78.3% | 3.76% | 4.57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 | 105,900円 | +9.5% | +70.2% | 0.00% | 104.85倍 | 1.83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
