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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,408 | 1,420 | 1,385 | 1,393 | -7 | -0.5% | 31,900 |
| 2018/01/30 | 1,403 | 1,405 | 1,383 | 1,400 | +6 | +0.4% | 19,800 |
| 2018/01/29 | 1,409 | 1,409 | 1,382 | 1,394 | -4 | -0.3% | 22,000 |
| 2018/01/26 | 1,411 | 1,411 | 1,393 | 1,398 | +2 | +0.1% | 9,600 |
| 2018/01/25 | 1,386 | 1,430 | 1,380 | 1,396 | -1 | -0.1% | 17,400 |
| 2018/01/24 | 1,393 | 1,442 | 1,389 | 1,397 | -2 | -0.1% | 23,400 |
| 2018/01/23 | 1,395 | 1,400 | 1,377 | 1,399 | +4 | +0.3% | 34,100 |
| 2018/01/22 | 1,389 | 1,397 | 1,373 | 1,395 | +13 | +0.9% | 19,900 |
| 2018/01/19 | 1,387 | 1,393 | 1,365 | 1,382 | -12 | -0.9% | 29,800 |
| 2018/01/18 | 1,368 | 1,400 | 1,363 | 1,394 | +15 | +1.1% | 23,700 |
| 2018/01/17 | 1,375 | 1,384 | 1,365 | 1,379 | -1 | -0.1% | 19,400 |
| 2018/01/16 | 1,387 | 1,390 | 1,361 | 1,380 | -20 | -1.4% | 34,400 |
| 2018/01/15 | 1,400 | 1,400 | 1,364 | 1,400 | +5 | +0.4% | 25,600 |
| 2018/01/12 | 1,407 | 1,407 | 1,383 | 1,395 | +1 | +0.1% | 25,500 |
| 2018/01/11 | 1,400 | 1,417 | 1,382 | 1,394 | -20 | -1.4% | 26,800 |
| 2018/01/10 | 1,390 | 1,424 | 1,380 | 1,414 | +12 | +0.9% | 47,800 |
| 2018/01/09 | 1,370 | 1,435 | 1,345 | 1,402 | -42 | -2.9% | 96,000 |
| 2018/01/05 | 1,520 | 1,530 | 1,410 | 1,444 | -101 | -6.5% | 155,000 |
| 2018/01/04 | 1,561 | 1,561 | 1,501 | 1,545 | -16 | -1% | 72,000 |
| 2017/12/29 | 1,558 | 1,589 | 1,550 | 1,561 | -37 | -2.3% | 59,400 |
| 2017/12/28 | 1,529 | 1,600 | 1,498 | 1,598 | +73 | +4.8% | 111,700 |
| 2017/12/27 | 1,543 | 1,561 | 1,511 | 1,525 | -18 | -1.2% | 31,100 |
| 2017/12/26 | 1,517 | 1,570 | 1,510 | 1,543 | +26 | +1.7% | 52,600 |
| 2017/12/25 | 1,485 | 1,525 | 1,485 | 1,517 | +23 | +1.5% | 57,600 |
| 2017/12/22 | 1,497 | 1,510 | 1,467 | 1,494 | -3 | -0.2% | 32,300 |
| 2017/12/21 | 1,477 | 1,516 | 1,477 | 1,497 | +17 | +1.1% | 42,000 |
| 2017/12/20 | 1,475 | 1,493 | 1,469 | 1,480 | -13 | -0.9% | 40,500 |
| 2017/12/19 | 1,525 | 1,531 | 1,485 | 1,493 | -60 | -3.9% | 50,100 |
| 2017/12/18 | 1,562 | 1,593 | 1,510 | 1,553 | -7 | -0.4% | 22,600 |
| 2017/12/15 | 1,596 | 1,612 | 1,560 | 1,560 | -18 | -1.1% | 29,700 |
| 2017/12/14 | 1,600 | 1,602 | 1,545 | 1,578 | -22 | -1.4% | 51,000 |
| 2017/12/13 | 1,640 | 1,675 | 1,582 | 1,600 | -40 | -2.4% | 59,500 |
| 2017/12/12 | 1,593 | 1,669 | 1,574 | 1,640 | +60 | +3.8% | 97,200 |
| 2017/12/11 | 1,573 | 1,614 | 1,551 | 1,580 | +1 | +0.1% | 85,300 |
| 2017/12/08 | 1,610 | 1,610 | 1,563 | 1,579 | -37 | -2.3% | 63,900 |
| 2017/12/07 | 1,647 | 1,649 | 1,580 | 1,616 | -23 | -1.4% | 64,100 |
| 2017/12/06 | 1,657 | 1,711 | 1,622 | 1,639 | -44 | -2.6% | 115,900 |
| 2017/12/05 | 1,673 | 1,725 | 1,650 | 1,683 | -70 | -4% | 129,400 |
| 2017/12/04 | 1,664 | 1,757 | 1,621 | 1,753 | +129 | +7.9% | 232,500 |
| 2017/12/01 | 1,625 | 1,665 | 1,618 | 1,624 | -3 | -0.2% | 33,900 |
| 2017/11/30 | 1,667 | 1,667 | 1,616 | 1,627 | -40 | -2.4% | 59,000 |
| 2017/11/29 | 1,730 | 1,780 | 1,635 | 1,667 | +39 | +2.4% | 312,000 |
| 2017/11/28 | 1,616 | 1,699 | 1,593 | 1,628 | +83 | +5.4% | 236,000 |
| 2017/11/27 | 1,622 | 1,622 | 1,545 | 1,545 | -54 | -3.4% | 30,000 |
| 2017/11/24 | 1,615 | 1,615 | 1,565 | 1,599 | +21 | +1.3% | 46,000 |
| 2017/11/22 | 1,550 | 1,635 | 1,550 | 1,578 | -21 | -1.3% | 88,000 |
| 2017/11/21 | 1,656 | 1,685 | 1,514 | 1,599 | +184 | +13% | 291,000 |
| 2017/11/20 | 1,390 | 1,440 | 1,390 | 1,415 | +7 | +0.5% | 40,000 |
| 2017/11/17 | 1,400 | 1,438 | 1,380 | 1,408 | +33 | +2.4% | 43,000 |
| 2017/11/16 | 1,370 | 1,425 | 1,341 | 1,375 | +1 | +0.1% | 79,000 |
1801～
1850
件表示中 / 3722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 | 105,300円 | -0.4% | -4.7% | 0.95% | 21.29倍 | 1.32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 |
| 神東塗 | 13,200円 | -13.3% | -46.9% | 0.00% | 44.90倍 | 0.33倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
| ケミプロ | 26,200円 | +8.1% | +131.2% | 1.91% | 16.84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 | 53,800円 | +8.0% | +78.3% | 3.72% | 4.62倍 | 0.98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 | 104,200円 | +9.5% | +70.2% | 0.00% | 102.76倍 | 1.80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
