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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 1,280 | 1,288 | 1,212 | 1,219 | -96 | -7.3% | 97,700 |
| 2024/08/01 | 1,349 | 1,349 | 1,290 | 1,315 | -34 | -2.5% | 49,800 |
| 2024/07/31 | 1,323 | 1,349 | 1,321 | 1,349 | +25 | +1.9% | 14,800 |
| 2024/07/30 | 1,350 | 1,350 | 1,324 | 1,324 | -32 | -2.4% | 14,800 |
| 2024/07/29 | 1,322 | 1,356 | 1,318 | 1,356 | +34 | +2.6% | 18,500 |
| 2024/07/26 | 1,326 | 1,335 | 1,316 | 1,322 | +1 | +0.1% | 9,800 |
| 2024/07/25 | 1,318 | 1,333 | 1,310 | 1,321 | -10 | -0.8% | 21,500 |
| 2024/07/24 | 1,372 | 1,372 | 1,331 | 1,331 | -39 | -2.8% | 36,400 |
| 2024/07/23 | 1,344 | 1,373 | 1,344 | 1,370 | +30 | +2.2% | 17,300 |
| 2024/07/22 | 1,383 | 1,384 | 1,339 | 1,340 | -30 | -2.2% | 23,400 |
| 2024/07/19 | 1,375 | 1,379 | 1,361 | 1,370 | ±0 | ±0% | 20,100 |
| 2024/07/18 | 1,409 | 1,414 | 1,362 | 1,370 | -39 | -2.8% | 48,400 |
| 2024/07/17 | 1,422 | 1,439 | 1,391 | 1,409 | +10 | +0.7% | 66,400 |
| 2024/07/16 | 1,379 | 1,424 | 1,379 | 1,399 | +48 | +3.6% | 78,800 |
| 2024/07/12 | 1,338 | 1,358 | 1,338 | 1,351 | +13 | +1% | 26,000 |
| 2024/07/11 | 1,338 | 1,351 | 1,328 | 1,338 | +6 | +0.5% | 21,600 |
| 2024/07/10 | 1,369 | 1,369 | 1,325 | 1,332 | -37 | -2.7% | 24,500 |
| 2024/07/09 | 1,377 | 1,377 | 1,358 | 1,369 | +2 | +0.1% | 31,700 |
| 2024/07/08 | 1,345 | 1,379 | 1,344 | 1,367 | +20 | +1.5% | 33,000 |
| 2024/07/05 | 1,358 | 1,374 | 1,335 | 1,347 | -4 | -0.3% | 31,900 |
| 2024/07/04 | 1,329 | 1,351 | 1,318 | 1,351 | +28 | +2.1% | 43,300 |
| 2024/07/03 | 1,321 | 1,332 | 1,319 | 1,323 | +2 | +0.2% | 20,100 |
| 2024/07/02 | 1,335 | 1,335 | 1,307 | 1,321 | -12 | -0.9% | 31,000 |
| 2024/07/01 | 1,318 | 1,333 | 1,318 | 1,333 | +16 | +1.2% | 19,300 |
| 2024/06/28 | 1,333 | 1,333 | 1,316 | 1,317 | -4 | -0.3% | 9,900 |
| 2024/06/27 | 1,308 | 1,336 | 1,308 | 1,321 | +13 | +1% | 29,700 |
| 2024/06/26 | 1,320 | 1,320 | 1,306 | 1,308 | -9 | -0.7% | 12,500 |
| 2024/06/25 | 1,308 | 1,321 | 1,307 | 1,317 | +9 | +0.7% | 17,100 |
| 2024/06/24 | 1,315 | 1,315 | 1,298 | 1,308 | -2 | -0.2% | 14,200 |
| 2024/06/21 | 1,302 | 1,311 | 1,296 | 1,310 | +13 | +1% | 11,400 |
| 2024/06/20 | 1,316 | 1,317 | 1,288 | 1,297 | -16 | -1.2% | 26,700 |
| 2024/06/19 | 1,307 | 1,328 | 1,300 | 1,313 | +13 | +1% | 14,400 |
| 2024/06/18 | 1,303 | 1,311 | 1,295 | 1,300 | -2 | -0.2% | 11,500 |
| 2024/06/17 | 1,340 | 1,340 | 1,292 | 1,302 | -36 | -2.7% | 61,200 |
| 2024/06/14 | 1,325 | 1,340 | 1,325 | 1,338 | +11 | +0.8% | 21,700 |
| 2024/06/13 | 1,361 | 1,362 | 1,327 | 1,327 | -45 | -3.3% | 49,900 |
| 2024/06/12 | 1,328 | 1,372 | 1,322 | 1,372 | +52 | +3.9% | 56,500 |
| 2024/06/11 | 1,328 | 1,341 | 1,320 | 1,320 | +1 | +0.1% | 24,700 |
| 2024/06/10 | 1,301 | 1,327 | 1,301 | 1,319 | +24 | +1.9% | 25,300 |
| 2024/06/07 | 1,291 | 1,313 | 1,283 | 1,295 | +4 | +0.3% | 18,600 |
| 2024/06/06 | 1,300 | 1,307 | 1,281 | 1,291 | -4 | -0.3% | 22,000 |
| 2024/06/05 | 1,301 | 1,304 | 1,293 | 1,295 | -6 | -0.5% | 19,600 |
| 2024/06/04 | 1,301 | 1,307 | 1,301 | 1,301 | -4 | -0.3% | 6,700 |
| 2024/06/03 | 1,317 | 1,319 | 1,297 | 1,305 | -12 | -0.9% | 16,800 |
| 2024/05/31 | 1,301 | 1,317 | 1,291 | 1,317 | +16 | +1.2% | 12,500 |
| 2024/05/30 | 1,288 | 1,301 | 1,275 | 1,301 | +11 | +0.9% | 23,600 |
| 2024/05/29 | 1,317 | 1,317 | 1,290 | 1,290 | -34 | -2.6% | 39,600 |
| 2024/05/28 | 1,325 | 1,329 | 1,314 | 1,324 | +2 | +0.2% | 11,400 |
| 2024/05/27 | 1,332 | 1,332 | 1,313 | 1,322 | ±0 | ±0% | 19,600 |
| 2024/05/24 | 1,341 | 1,341 | 1,319 | 1,322 | -16 | -1.2% | 15,000 |
251～
300
件表示中 / 3761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 | 101,500円 | -0.4% | -4.7% | 0.99% | 20.52倍 | 1.27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 |
| 天昇電 | 26,300円 | -21.1% | -44.4% | 1.90% | 11.19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 |
| ショーエイコーホ | 57,000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 |
| Ｗａｑｏｏ | 110,000円 | +9.5% | +70.2% | 0.00% | 107.53倍 | 1.88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 | 140,900円 | -9.6% | +14.8% | 3.55% | 13.60倍 | 0.35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
