文化シヤッターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,863 | 1,867 | 1,850 | 1,856 | -1 | -0.1% | 34,100 |
| 2024/11/21 | 1,861 | 1,872 | 1,846 | 1,857 | +2 | +0.1% | 40,900 |
| 2024/11/20 | 1,880 | 1,882 | 1,843 | 1,855 | -25 | -1.3% | 59,000 |
| 2024/11/19 | 1,856 | 1,881 | 1,845 | 1,880 | +24 | +1.3% | 45,500 |
| 2024/11/18 | 1,896 | 1,902 | 1,846 | 1,856 | -40 | -2.1% | 64,800 |
| 2024/11/15 | 1,886 | 1,901 | 1,871 | 1,896 | +21 | +1.1% | 65,800 |
| 2024/11/14 | 1,886 | 1,904 | 1,874 | 1,875 | +6 | +0.3% | 112,000 |
| 2024/11/13 | 1,858 | 1,870 | 1,849 | 1,869 | +28 | +1.5% | 62,500 |
| 2024/11/12 | 1,850 | 1,861 | 1,834 | 1,841 | -19 | -1% | 75,300 |
| 2024/11/11 | 1,851 | 1,866 | 1,851 | 1,860 | -10 | -0.5% | 45,700 |
| 2024/11/08 | 1,869 | 1,873 | 1,782 | 1,870 | +23 | +1.2% | 118,400 |
| 2024/11/07 | 1,846 | 1,880 | 1,840 | 1,847 | -3 | -0.2% | 145,400 |
| 2024/11/06 | 1,908 | 1,960 | 1,802 | 1,850 | -58 | -3% | 370,900 |
| 2024/11/05 | 1,899 | 1,927 | 1,883 | 1,908 | +64 | +3.5% | 160,200 |
| 2024/11/01 | 1,833 | 1,866 | 1,830 | 1,844 | -12 | -0.6% | 101,600 |
| 2024/10/31 | 1,835 | 1,864 | 1,825 | 1,856 | +39 | +2.1% | 128,900 |
| 2024/10/30 | 1,820 | 1,828 | 1,810 | 1,817 | +15 | +0.8% | 234,900 |
| 2024/10/29 | 1,790 | 1,818 | 1,785 | 1,802 | +10 | +0.6% | 93,600 |
| 2024/10/28 | 1,783 | 1,800 | 1,770 | 1,792 | +9 | +0.5% | 84,900 |
| 2024/10/25 | 1,800 | 1,807 | 1,781 | 1,783 | -7 | -0.4% | 100,100 |
| 2024/10/24 | 1,800 | 1,805 | 1,778 | 1,790 | -37 | -2% | 103,200 |
| 2024/10/23 | 1,830 | 1,859 | 1,824 | 1,827 | +13 | +0.7% | 77,300 |
| 2024/10/22 | 1,807 | 1,822 | 1,804 | 1,814 | -9 | -0.5% | 78,500 |
| 2024/10/21 | 1,861 | 1,861 | 1,820 | 1,823 | -2 | -0.1% | 165,400 |
| 2024/10/18 | 1,839 | 1,845 | 1,821 | 1,825 | ±0 | ±0% | 67,900 |
| 2024/10/17 | 1,834 | 1,845 | 1,814 | 1,825 | -5 | -0.3% | 113,500 |
| 2024/10/16 | 1,819 | 1,841 | 1,805 | 1,830 | -12 | -0.7% | 89,800 |
| 2024/10/15 | 1,798 | 1,844 | 1,798 | 1,842 | +61 | +3.4% | 175,400 |
| 2024/10/11 | 1,776 | 1,792 | 1,767 | 1,781 | +4 | +0.2% | 88,200 |
| 2024/10/10 | 1,779 | 1,780 | 1,755 | 1,777 | +16 | +0.9% | 136,300 |
| 2024/10/09 | 1,789 | 1,798 | 1,756 | 1,761 | -28 | -1.6% | 173,700 |
| 2024/10/08 | 1,826 | 1,833 | 1,751 | 1,789 | -117 | -6.1% | 356,300 |
| 2024/10/07 | 1,900 | 1,911 | 1,867 | 1,906 | +42 | +2.3% | 159,400 |
| 2024/10/04 | 1,800 | 1,872 | 1,787 | 1,864 | +63 | +3.5% | 151,800 |
| 2024/10/03 | 1,817 | 1,826 | 1,795 | 1,801 | +7 | +0.4% | 72,800 |
| 2024/10/02 | 1,813 | 1,829 | 1,789 | 1,794 | -25 | -1.4% | 97,200 |
| 2024/10/01 | 1,813 | 1,819 | 1,794 | 1,819 | +14 | +0.8% | 63,600 |
| 2024/09/30 | 1,777 | 1,812 | 1,767 | 1,805 | ±0 | ±0% | 96,400 |
| 2024/09/27 | 1,800 | 1,814 | 1,795 | 1,805 | -16 | -0.9% | 115,200 |
| 2024/09/26 | 1,760 | 1,830 | 1,747 | 1,821 | +87 | +5% | 193,900 |
| 2024/09/25 | 1,725 | 1,748 | 1,706 | 1,734 | +34 | +2% | 134,500 |
| 2024/09/24 | 1,711 | 1,713 | 1,687 | 1,700 | -5 | -0.3% | 99,100 |
| 2024/09/20 | 1,671 | 1,718 | 1,667 | 1,705 | +55 | +3.3% | 204,800 |
| 2024/09/19 | 1,670 | 1,675 | 1,640 | 1,650 | -5 | -0.3% | 106,200 |
| 2024/09/18 | 1,671 | 1,671 | 1,637 | 1,655 | +24 | +1.5% | 64,100 |
| 2024/09/17 | 1,649 | 1,654 | 1,617 | 1,631 | -4 | -0.2% | 81,400 |
| 2024/09/13 | 1,597 | 1,642 | 1,597 | 1,635 | +49 | +3.1% | 131,000 |
| 2024/09/12 | 1,601 | 1,605 | 1,577 | 1,586 | +21 | +1.3% | 167,700 |
| 2024/09/11 | 1,619 | 1,619 | 1,551 | 1,565 | -74 | -4.5% | 117,300 |
| 2024/09/10 | 1,672 | 1,677 | 1,639 | 1,639 | -30 | -1.8% | 77,900 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「文化シヤタ」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 |
|---|---|---|---|---|---|---|---|---|
| 文化シヤタ | 185,600円 | +4.0% | -3.4% | 3.45% | 11.58倍 | 1.24倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69倍 | 0.74倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| 洋缶ＨＤ | 230,300円 | -3.2% | -14.8% | 3.95% | 15.99倍 | 0.57倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| 横河ブＨＤ | 283,700円 | +0.6% | -14.2% | 3.88% | 10.99倍 | 0.93倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| トーカロ | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム
