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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 310 | 310 | 310 | 310 | - | - | 3,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 303 | 303 | 303 | 303 | +2 | +0.7% | 1,000 |
| 2010/07/05 | 305 | 305 | 301 | 301 | -4 | -1.3% | 3,000 |
| 2010/07/02 | 302 | 305 | 302 | 305 | -5 | -1.6% | 4,000 |
| 2010/07/01 | 309 | 310 | 305 | 310 | - | - | 7,000 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 330 | 330 | 325 | 325 | -1 | -0.3% | 2,000 |
| 2010/06/24 | 337 | 337 | 326 | 326 | - | - | 8,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 345 | 345 | 345 | 345 | - | - | 1,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 349 | 350 | 349 | 350 | +1 | +0.3% | 2,000 |
| 2010/06/15 | 349 | 349 | 349 | 349 | - | - | 1,000 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 333 | 333 | 333 | 333 | - | - | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 340 | 345 | 335 | 335 | ±0 | ±0% | 16,000 |
| 2010/06/04 | 335 | 335 | 335 | 335 | -25 | -6.9% | 2,000 |
| 2010/06/03 | 367 | 367 | 360 | 360 | - | - | 11,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 390 | 390 | 390 | 390 | - | - | 1,000 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 383 | 390 | 383 | 390 | - | - | 8,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 383 | 383 | 360 | 375 | -16 | -4.1% | 15,000 |
| 2010/05/20 | 391 | 391 | 391 | 391 | - | - | 7,000 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 370 | 383 | 369 | 383 | +3 | +0.8% | 6,000 |
| 2010/05/14 | 380 | 380 | 380 | 380 | - | - | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 380 | 380 | 380 | 380 | - | - | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 379 | 380 | 379 | 379 | - | - | 5,000 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
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
