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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/23 | 1,311 | 1,338 | 1,310 | 1,338 | +26 | +2% | 19,300 |
| 2024/05/22 | 1,338 | 1,338 | 1,312 | 1,312 | -14 | -1.1% | 7,700 |
| 2024/05/21 | 1,347 | 1,353 | 1,326 | 1,326 | -32 | -2.4% | 26,400 |
| 2024/05/20 | 1,325 | 1,358 | 1,322 | 1,358 | +44 | +3.3% | 43,000 |
| 2024/05/17 | 1,308 | 1,318 | 1,308 | 1,314 | +7 | +0.5% | 10,200 |
| 2024/05/16 | 1,331 | 1,331 | 1,305 | 1,307 | -23 | -1.7% | 26,300 |
| 2024/05/15 | 1,320 | 1,341 | 1,312 | 1,330 | +10 | +0.8% | 32,100 |
| 2024/05/14 | 1,292 | 1,349 | 1,288 | 1,320 | -119 | -8.3% | 96,200 |
| 2024/05/13 | 1,415 | 1,440 | 1,406 | 1,439 | +54 | +3.9% | 77,000 |
| 2024/05/10 | 1,368 | 1,394 | 1,360 | 1,385 | -3 | -0.2% | 50,200 |
| 2024/05/09 | 1,399 | 1,412 | 1,360 | 1,388 | +60 | +4.5% | 70,300 |
| 2024/05/08 | 1,330 | 1,339 | 1,325 | 1,328 | +8 | +0.6% | 4,400 |
| 2024/05/07 | 1,306 | 1,344 | 1,306 | 1,320 | -3 | -0.2% | 18,000 |
| 2024/05/02 | 1,313 | 1,330 | 1,313 | 1,323 | +10 | +0.8% | 5,400 |
| 2024/05/01 | 1,330 | 1,330 | 1,307 | 1,313 | -17 | -1.3% | 5,900 |
| 2024/04/30 | 1,304 | 1,334 | 1,303 | 1,330 | +25 | +1.9% | 20,300 |
| 2024/04/26 | 1,292 | 1,317 | 1,290 | 1,305 | +13 | +1% | 13,400 |
| 2024/04/25 | 1,306 | 1,311 | 1,291 | 1,292 | -28 | -2.1% | 17,300 |
| 2024/04/24 | 1,304 | 1,328 | 1,304 | 1,320 | +16 | +1.2% | 8,400 |
| 2024/04/23 | 1,306 | 1,318 | 1,300 | 1,304 | +1 | +0.1% | 10,200 |
| 2024/04/22 | 1,305 | 1,314 | 1,277 | 1,303 | -22 | -1.7% | 45,500 |
| 2024/04/19 | 1,353 | 1,496 | 1,304 | 1,325 | -35 | -2.6% | 232,400 |
| 2024/04/18 | 1,336 | 1,376 | 1,336 | 1,360 | +14 | +1% | 16,300 |
| 2024/04/17 | 1,382 | 1,382 | 1,344 | 1,346 | -43 | -3.1% | 36,000 |
| 2024/04/16 | 1,424 | 1,426 | 1,389 | 1,389 | -17 | -1.2% | 39,000 |
| 2024/04/15 | 1,453 | 1,477 | 1,387 | 1,406 | -39 | -2.7% | 98,800 |
| 2024/04/12 | 1,445 | 1,445 | 1,412 | 1,445 | +1 | +0.1% | 32,600 |
| 2024/04/11 | 1,389 | 1,445 | 1,374 | 1,444 | +55 | +4% | 51,500 |
| 2024/04/10 | 1,385 | 1,400 | 1,358 | 1,389 | +4 | +0.3% | 22,300 |
| 2024/04/09 | 1,385 | 1,390 | 1,370 | 1,385 | +4 | +0.3% | 14,400 |
| 2024/04/08 | 1,386 | 1,403 | 1,355 | 1,381 | -4 | -0.3% | 35,700 |
| 2024/04/05 | 1,352 | 1,405 | 1,350 | 1,385 | +45 | +3.4% | 85,100 |
| 2024/04/04 | 1,345 | 1,352 | 1,330 | 1,340 | +5 | +0.4% | 11,900 |
| 2024/04/03 | 1,325 | 1,344 | 1,318 | 1,335 | +10 | +0.8% | 12,400 |
| 2024/04/02 | 1,339 | 1,339 | 1,302 | 1,325 | -9 | -0.7% | 22,200 |
| 2024/04/01 | 1,366 | 1,366 | 1,332 | 1,334 | -26 | -1.9% | 11,900 |
| 2024/03/29 | 1,351 | 1,362 | 1,345 | 1,360 | +12 | +0.9% | 7,300 |
| 2024/03/28 | 1,343 | 1,360 | 1,336 | 1,348 | +3 | +0.2% | 10,600 |
| 2024/03/27 | 1,344 | 1,361 | 1,344 | 1,345 | +1 | +0.1% | 12,300 |
| 2024/03/26 | 1,365 | 1,365 | 1,341 | 1,344 | -11 | -0.8% | 8,600 |
| 2024/03/25 | 1,355 | 1,374 | 1,350 | 1,355 | +13 | +1% | 18,500 |
251～
300
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
