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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 1,853 | 1,853 | 1,822 | 1,847 | +11 | +0.6% | 43,000 |
| 2017/10/31 | 1,868 | 1,869 | 1,815 | 1,836 | +6 | +0.3% | 65,000 |
| 2017/10/30 | 1,822 | 1,889 | 1,817 | 1,830 | -15 | -0.8% | 93,000 |
| 2017/10/27 | 1,830 | 1,910 | 1,800 | 1,845 | +15 | +0.8% | 90,000 |
| 2017/10/26 | 1,759 | 1,938 | 1,722 | 1,830 | +71 | +4% | 288,000 |
| 2017/10/25 | 1,860 | 1,860 | 1,720 | 1,759 | -101 | -5.4% | 192,000 |
| 2017/10/24 | 1,907 | 1,907 | 1,852 | 1,860 | -28 | -1.5% | 84,000 |
| 2017/10/23 | 1,901 | 1,930 | 1,863 | 1,888 | -73 | -3.7% | 191,000 |
| 2017/10/20 | 2,013 | 2,020 | 1,951 | 1,961 | -37 | -1.9% | 126,000 |
| 2017/10/19 | 1,889 | 2,023 | 1,889 | 1,998 | +30 | +1.5% | 221,000 |
| 2017/10/18 | 2,070 | 2,093 | 1,960 | 1,968 | -137 | -6.5% | 240,000 |
| 2017/10/17 | 2,152 | 2,153 | 2,062 | 2,105 | -97 | -4.4% | 314,000 |
| 2017/10/16 | 2,090 | 2,210 | 2,056 | 2,202 | +193 | +9.6% | 612,000 |
| 2017/10/13 | 2,050 | 2,090 | 1,998 | 2,009 | -91 | -4.3% | 284,000 |
| 2017/10/12 | 1,976 | 2,128 | 1,940 | 2,100 | +95 | +4.7% | 468,000 |
| 2017/10/11 | 2,085 | 2,089 | 1,820 | 2,005 | -81 | -3.9% | 430,000 |
| 2017/10/10 | 2,159 | 2,200 | 2,040 | 2,086 | -34 | -1.6% | 502,000 |
| 2017/10/06 | 2,230 | 2,300 | 2,030 | 2,120 | -110 | -4.9% | 1,194,000 |
| 2017/10/05 | 2,338 | 2,343 | 2,130 | 2,230 | -8 | -0.4% | 2,122,000 |
| 2017/10/04 | 2,010 | 2,269 | 2,001 | 2,238 | +228 | +11.3% | 1,713,000 |
| 2017/10/03 | 1,900 | 2,020 | 1,900 | 2,010 | +71 | +3.7% | 544,000 |
| 2017/10/02 | 1,979 | 1,979 | 1,862 | 1,939 | +22 | +1.1% | 539,000 |
| 2017/09/29 | 1,738 | 1,941 | 1,735 | 1,917 | +206 | +12% | 1,013,000 |
| 2017/09/28 | 1,745 | 1,787 | 1,700 | 1,711 | -89 | -4.9% | 349,000 |
| 2017/09/27 | 1,788 | 1,817 | 1,698 | 1,800 | -16 | -0.9% | 211,000 |
| 2017/09/26 | 1,908 | 1,908 | 1,785 | 1,816 | -18 | -1% | 537,000 |
| 2017/09/25 | 2,000 | 2,025 | 1,824 | 1,834 | -79 | -4.1% | 1,453,000 |
| 2017/09/22 | 1,805 | 2,004 | 1,780 | 1,913 | +194 | +11.3% | 3,344,000 |
| 2017/09/21 | 1,630 | 1,740 | 1,630 | 1,719 | +49 | +2.9% | 523,000 |
| 2017/09/20 | 1,641 | 1,739 | 1,621 | 1,670 | +109 | +7% | 936,000 |
| 2017/09/19 | 1,584 | 1,624 | 1,556 | 1,561 | -191 | -10.9% | 599,000 |
| 2017/09/15 | 1,981 | 2,019 | 1,713 | 1,752 | -125 | -6.7% | 2,434,000 |
| 2017/09/14 | 1,700 | 2,045 | 1,610 | 1,877 | +203 | +12.1% | 4,236,000 |
| 2017/09/13 | 1,520 | 1,710 | 1,504 | 1,674 | +171 | +11.4% | 817,000 |
| 2017/09/12 | 1,550 | 1,574 | 1,478 | 1,503 | -105 | -6.5% | 560,000 |
| 2017/09/11 | 1,460 | 1,618 | 1,443 | 1,608 | -82 | -4.9% | 1,236,000 |
| 2017/09/08 | 1,780 | 1,820 | 1,666 | 1,690 | -20 | -1.2% | 1,339,000 |
| 2017/09/07 | 1,750 | 1,862 | 1,593 | 1,710 | -160 | -8.6% | 3,614,000 |
| 2017/09/06 | 2,180 | 2,225 | 1,738 | 1,870 | -65 | -3.4% | 6,395,000 |
| 2017/09/05 | 1,615 | 1,935 | 1,594 | 1,935 | +400 | +26.1% | 5,476,000 |
| 2017/09/04 | 1,490 | 1,677 | 1,489 | 1,535 | +105 | +7.3% | 2,795,000 |
| 2017/09/01 | 1,380 | 1,430 | 1,305 | 1,430 | +80 | +5.9% | 525,000 |
| 2017/08/31 | 1,272 | 1,350 | 1,268 | 1,350 | +80 | +6.3% | 269,000 |
| 2017/08/30 | 1,173 | 1,301 | 1,173 | 1,270 | +37 | +3% | 441,000 |
| 2017/08/29 | 1,395 | 1,408 | 1,200 | 1,233 | +108 | +9.6% | 1,582,000 |
| 2017/08/28 | 1,157 | 1,157 | 1,086 | 1,125 | -45 | -3.8% | 391,000 |
| 2017/08/25 | 1,375 | 1,380 | 1,158 | 1,170 | -175 | -13% | 633,000 |
| 2017/08/24 | 1,382 | 1,413 | 1,325 | 1,345 | -78 | -5.5% | 538,000 |
| 2017/08/23 | 1,487 | 1,490 | 1,336 | 1,423 | -34 | -2.3% | 509,000 |
| 2017/08/22 | 1,426 | 1,500 | 1,403 | 1,457 | +2 | +0.1% | 529,000 |
1901～
1950
件表示中 / 3763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 | 102,000円 | -0.4% | -4.7% | 0.98% | 20.62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 | 56,900円 | +8.0% | +78.3% | 3.51% | 4.89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 |
| 天昇電 | 26,000円 | -21.1% | -44.4% | 1.92% | 11.06倍 | 0.42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 |
| Ｗａｑｏｏ | 108,800円 | +9.5% | +70.2% | 0.00% | 106.35倍 | 1.86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% | 13.44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 |
市場注目の銘柄
チャート関連のコラム
