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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,354 | 1,354 | 1,336 | 1,342 | -12 | -0.9% | 7,300 |
| 2024/03/21 | 1,365 | 1,365 | 1,342 | 1,354 | -1 | -0.1% | 16,200 |
| 2024/03/19 | 1,340 | 1,365 | 1,336 | 1,355 | +16 | +1.2% | 14,400 |
| 2024/03/18 | 1,359 | 1,359 | 1,334 | 1,339 | -6 | -0.4% | 18,100 |
| 2024/03/15 | 1,351 | 1,351 | 1,325 | 1,345 | -2 | -0.1% | 19,200 |
| 2024/03/14 | 1,363 | 1,363 | 1,345 | 1,347 | -23 | -1.7% | 8,600 |
| 2024/03/13 | 1,384 | 1,385 | 1,346 | 1,370 | -3 | -0.2% | 19,800 |
| 2024/03/12 | 1,349 | 1,386 | 1,345 | 1,373 | ±0 | ±0% | 31,000 |
| 2024/03/11 | 1,372 | 1,394 | 1,332 | 1,373 | +6 | +0.4% | 57,800 |
| 2024/03/08 | 1,344 | 1,367 | 1,341 | 1,367 | +21 | +1.6% | 25,300 |
| 2024/03/07 | 1,338 | 1,369 | 1,338 | 1,346 | +21 | +1.6% | 68,200 |
| 2024/03/06 | 1,315 | 1,335 | 1,315 | 1,325 | +16 | +1.2% | 25,200 |
| 2024/03/05 | 1,310 | 1,315 | 1,293 | 1,309 | ±0 | ±0% | 14,200 |
| 2024/03/04 | 1,304 | 1,334 | 1,304 | 1,309 | +5 | +0.4% | 13,600 |
| 2024/03/01 | 1,300 | 1,308 | 1,299 | 1,304 | -6 | -0.5% | 14,800 |
| 2024/02/29 | 1,319 | 1,319 | 1,299 | 1,310 | -7 | -0.5% | 12,600 |
| 2024/02/28 | 1,311 | 1,344 | 1,311 | 1,317 | +7 | +0.5% | 19,500 |
| 2024/02/27 | 1,296 | 1,310 | 1,296 | 1,310 | +14 | +1.1% | 8,100 |
| 2024/02/26 | 1,300 | 1,315 | 1,288 | 1,296 | -1 | -0.1% | 17,100 |
| 2024/02/22 | 1,296 | 1,297 | 1,282 | 1,297 | +1 | +0.1% | 17,900 |
| 2024/02/21 | 1,310 | 1,310 | 1,294 | 1,296 | -4 | -0.3% | 16,000 |
| 2024/02/20 | 1,315 | 1,330 | 1,300 | 1,300 | -14 | -1.1% | 16,500 |
| 2024/02/19 | 1,286 | 1,325 | 1,286 | 1,314 | +29 | +2.3% | 19,600 |
| 2024/02/16 | 1,273 | 1,315 | 1,267 | 1,285 | +12 | +0.9% | 34,800 |
| 2024/02/15 | 1,310 | 1,310 | 1,271 | 1,273 | -62 | -4.6% | 69,400 |
| 2024/02/14 | 1,334 | 1,353 | 1,331 | 1,335 | +1 | +0.1% | 21,300 |
| 2024/02/13 | 1,315 | 1,349 | 1,310 | 1,334 | +21 | +1.6% | 30,500 |
| 2024/02/09 | 1,308 | 1,329 | 1,308 | 1,313 | -3 | -0.2% | 9,000 |
| 2024/02/08 | 1,318 | 1,330 | 1,302 | 1,316 | -2 | -0.2% | 15,200 |
| 2024/02/07 | 1,331 | 1,338 | 1,314 | 1,318 | -13 | -1% | 13,100 |
| 2024/02/06 | 1,355 | 1,355 | 1,325 | 1,331 | -13 | -1% | 24,800 |
| 2024/02/05 | 1,400 | 1,400 | 1,333 | 1,344 | +51 | +3.9% | 118,600 |
| 2024/02/02 | 1,277 | 1,297 | 1,277 | 1,293 | +16 | +1.3% | 9,000 |
| 2024/02/01 | 1,310 | 1,310 | 1,277 | 1,277 | -27 | -2.1% | 26,600 |
| 2024/01/31 | 1,317 | 1,320 | 1,302 | 1,304 | -12 | -0.9% | 12,800 |
| 2024/01/30 | 1,334 | 1,334 | 1,316 | 1,316 | -21 | -1.6% | 16,100 |
| 2024/01/29 | 1,340 | 1,343 | 1,331 | 1,337 | +11 | +0.8% | 21,400 |
| 2024/01/26 | 1,302 | 1,333 | 1,302 | 1,326 | +17 | +1.3% | 12,000 |
| 2024/01/25 | 1,325 | 1,331 | 1,302 | 1,309 | -10 | -0.8% | 13,600 |
| 2024/01/24 | 1,312 | 1,329 | 1,306 | 1,319 | +19 | +1.5% | 22,200 |
| 2024/01/23 | 1,309 | 1,313 | 1,296 | 1,300 | -6 | -0.5% | 16,300 |
| 2024/01/22 | 1,300 | 1,317 | 1,297 | 1,306 | +9 | +0.7% | 14,500 |
| 2024/01/19 | 1,292 | 1,320 | 1,292 | 1,297 | -2 | -0.2% | 30,700 |
| 2024/01/18 | 1,287 | 1,302 | 1,284 | 1,299 | +12 | +0.9% | 16,700 |
| 2024/01/17 | 1,285 | 1,302 | 1,284 | 1,287 | +2 | +0.2% | 18,500 |
| 2024/01/16 | 1,313 | 1,313 | 1,285 | 1,285 | -17 | -1.3% | 16,800 |
| 2024/01/15 | 1,315 | 1,320 | 1,300 | 1,302 | -13 | -1% | 25,300 |
| 2024/01/12 | 1,289 | 1,320 | 1,289 | 1,315 | +17 | +1.3% | 31,000 |
| 2024/01/11 | 1,286 | 1,306 | 1,282 | 1,298 | +14 | +1.1% | 24,000 |
| 2024/01/10 | 1,285 | 1,295 | 1,273 | 1,284 | -6 | -0.5% | 17,700 |
301～
350
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
