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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,099 | 1,116 | 1,097 | 1,106 | -4 | -0.4% | 266,800 |
| 2022/11/09 | 1,085 | 1,110 | 1,082 | 1,110 | +21 | +1.9% | 307,300 |
| 2022/11/08 | 1,079 | 1,092 | 1,062 | 1,089 | +20 | +1.9% | 392,600 |
| 2022/11/07 | 1,070 | 1,077 | 1,064 | 1,069 | +5 | +0.5% | 153,900 |
| 2022/11/04 | 1,065 | 1,072 | 1,062 | 1,064 | -6 | -0.6% | 166,100 |
| 2022/11/02 | 1,065 | 1,074 | 1,062 | 1,070 | -2 | -0.2% | 268,200 |
| 2022/11/01 | 1,068 | 1,075 | 1,066 | 1,072 | +3 | +0.3% | 128,400 |
| 2022/10/31 | 1,064 | 1,075 | 1,063 | 1,069 | +12 | +1.1% | 205,600 |
| 2022/10/28 | 1,048 | 1,064 | 1,046 | 1,057 | +2 | +0.2% | 825,700 |
| 2022/10/27 | 1,068 | 1,068 | 1,051 | 1,055 | -14 | -1.3% | 134,300 |
| 2022/10/26 | 1,065 | 1,073 | 1,063 | 1,069 | +10 | +0.9% | 144,100 |
| 2022/10/25 | 1,055 | 1,065 | 1,055 | 1,059 | +4 | +0.4% | 159,500 |
| 2022/10/24 | 1,065 | 1,067 | 1,055 | 1,055 | -9 | -0.8% | 134,500 |
| 2022/10/21 | 1,070 | 1,073 | 1,064 | 1,064 | -6 | -0.6% | 95,900 |
| 2022/10/20 | 1,064 | 1,070 | 1,060 | 1,070 | -7 | -0.6% | 127,100 |
| 2022/10/19 | 1,070 | 1,080 | 1,068 | 1,077 | +7 | +0.7% | 101,800 |
| 2022/10/18 | 1,070 | 1,076 | 1,065 | 1,070 | +11 | +1% | 202,200 |
| 2022/10/17 | 1,050 | 1,064 | 1,050 | 1,059 | -12 | -1.1% | 134,600 |
| 2022/10/14 | 1,068 | 1,074 | 1,060 | 1,071 | +20 | +1.9% | 362,300 |
| 2022/10/13 | 1,053 | 1,055 | 1,049 | 1,051 | -8 | -0.8% | 154,000 |
| 2022/10/12 | 1,061 | 1,063 | 1,054 | 1,059 | -2 | -0.2% | 298,600 |
| 2022/10/11 | 1,049 | 1,067 | 1,049 | 1,061 | -4 | -0.4% | 283,600 |
| 2022/10/07 | 1,065 | 1,070 | 1,059 | 1,065 | -8 | -0.7% | 213,500 |
| 2022/10/06 | 1,079 | 1,083 | 1,073 | 1,073 | -5 | -0.5% | 353,200 |
| 2022/10/05 | 1,078 | 1,083 | 1,072 | 1,078 | +2 | +0.2% | 259,100 |
| 2022/10/04 | 1,054 | 1,081 | 1,052 | 1,076 | +37 | +3.6% | 300,600 |
| 2022/10/03 | 1,024 | 1,044 | 1,017 | 1,039 | +15 | +1.5% | 210,600 |
| 2022/09/30 | 1,021 | 1,029 | 1,017 | 1,024 | -4 | -0.4% | 164,200 |
| 2022/09/29 | 1,028 | 1,036 | 1,013 | 1,028 | +4 | +0.4% | 138,000 |
| 2022/09/28 | 1,007 | 1,025 | 1,005 | 1,024 | +17 | +1.7% | 199,900 |
| 2022/09/27 | 1,020 | 1,024 | 1,006 | 1,007 | -1 | -0.1% | 196,900 |
| 2022/09/26 | 1,026 | 1,030 | 1,007 | 1,008 | -34 | -3.3% | 265,200 |
| 2022/09/22 | 1,036 | 1,045 | 1,035 | 1,042 | ±0 | ±0% | 222,800 |
| 2022/09/21 | 1,046 | 1,049 | 1,040 | 1,042 | -9 | -0.9% | 135,700 |
| 2022/09/20 | 1,060 | 1,060 | 1,050 | 1,051 | -3 | -0.3% | 128,500 |
| 2022/09/16 | 1,051 | 1,058 | 1,050 | 1,054 | -7 | -0.7% | 140,600 |
| 2022/09/15 | 1,053 | 1,061 | 1,050 | 1,061 | +9 | +0.9% | 108,600 |
| 2022/09/14 | 1,051 | 1,056 | 1,048 | 1,052 | -11 | -1% | 164,700 |
| 2022/09/13 | 1,068 | 1,068 | 1,058 | 1,063 | -5 | -0.5% | 83,700 |
| 2022/09/12 | 1,077 | 1,077 | 1,065 | 1,068 | -2 | -0.2% | 68,300 |
| 2022/09/09 | 1,067 | 1,073 | 1,062 | 1,070 | +3 | +0.3% | 195,800 |
| 2022/09/08 | 1,059 | 1,067 | 1,058 | 1,067 | +16 | +1.5% | 173,800 |
| 2022/09/07 | 1,052 | 1,054 | 1,043 | 1,051 | -6 | -0.6% | 194,100 |
| 2022/09/06 | 1,060 | 1,062 | 1,050 | 1,057 | -3 | -0.3% | 161,600 |
| 2022/09/05 | 1,055 | 1,063 | 1,047 | 1,060 | +3 | +0.3% | 156,000 |
| 2022/09/02 | 1,066 | 1,066 | 1,053 | 1,057 | -3 | -0.3% | 160,400 |
| 2022/09/01 | 1,062 | 1,068 | 1,053 | 1,060 | -9 | -0.8% | 204,000 |
| 2022/08/31 | 1,072 | 1,080 | 1,067 | 1,069 | +6 | +0.6% | 209,100 |
| 2022/08/30 | 1,072 | 1,072 | 1,059 | 1,063 | -3 | -0.3% | 99,500 |
| 2022/08/29 | 1,060 | 1,072 | 1,060 | 1,066 | -13 | -1.2% | 119,800 |
501～
550
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
