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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,119 | 1,136 | 1,117 | 1,130 | +11 | +1% | 139,000 |
| 2023/01/19 | 1,128 | 1,128 | 1,113 | 1,119 | -10 | -0.9% | 129,300 |
| 2023/01/18 | 1,120 | 1,140 | 1,115 | 1,129 | +10 | +0.9% | 121,100 |
| 2023/01/17 | 1,100 | 1,120 | 1,100 | 1,119 | +19 | +1.7% | 112,100 |
| 2023/01/16 | 1,097 | 1,106 | 1,094 | 1,100 | -1 | -0.1% | 50,400 |
| 2023/01/13 | 1,100 | 1,110 | 1,095 | 1,101 | -1 | -0.1% | 147,700 |
| 2023/01/12 | 1,103 | 1,113 | 1,100 | 1,102 | +5 | +0.5% | 76,400 |
| 2023/01/11 | 1,117 | 1,119 | 1,088 | 1,097 | -17 | -1.5% | 235,200 |
| 2023/01/10 | 1,115 | 1,117 | 1,109 | 1,114 | +9 | +0.8% | 276,200 |
| 2023/01/06 | 1,094 | 1,105 | 1,094 | 1,105 | +5 | +0.5% | 139,400 |
| 2023/01/05 | 1,095 | 1,100 | 1,084 | 1,100 | +4 | +0.4% | 118,400 |
| 2023/01/04 | 1,104 | 1,104 | 1,091 | 1,096 | -12 | -1.1% | 130,300 |
| 2022/12/30 | 1,108 | 1,119 | 1,106 | 1,108 | ±0 | ±0% | 115,500 |
| 2022/12/29 | 1,104 | 1,111 | 1,097 | 1,108 | -1 | -0.1% | 108,600 |
| 2022/12/28 | 1,101 | 1,110 | 1,099 | 1,109 | +8 | +0.7% | 124,600 |
| 2022/12/27 | 1,099 | 1,101 | 1,095 | 1,101 | +8 | +0.7% | 31,200 |
| 2022/12/26 | 1,089 | 1,097 | 1,087 | 1,093 | +7 | +0.6% | 40,100 |
| 2022/12/23 | 1,086 | 1,089 | 1,083 | 1,086 | -4 | -0.4% | 99,600 |
| 2022/12/22 | 1,086 | 1,092 | 1,083 | 1,090 | +4 | +0.4% | 83,600 |
| 2022/12/21 | 1,083 | 1,089 | 1,077 | 1,086 | -1 | -0.1% | 148,500 |
| 2022/12/20 | 1,103 | 1,109 | 1,080 | 1,087 | -16 | -1.5% | 259,700 |
| 2022/12/19 | 1,094 | 1,104 | 1,087 | 1,103 | +6 | +0.5% | 112,600 |
| 2022/12/16 | 1,103 | 1,108 | 1,089 | 1,097 | -6 | -0.5% | 190,400 |
| 2022/12/15 | 1,109 | 1,111 | 1,101 | 1,103 | -9 | -0.8% | 59,700 |
| 2022/12/14 | 1,107 | 1,113 | 1,106 | 1,112 | +5 | +0.5% | 75,300 |
| 2022/12/13 | 1,102 | 1,111 | 1,102 | 1,107 | +18 | +1.7% | 124,400 |
| 2022/12/12 | 1,098 | 1,100 | 1,088 | 1,089 | -9 | -0.8% | 80,400 |
| 2022/12/09 | 1,084 | 1,098 | 1,080 | 1,098 | +11 | +1% | 189,000 |
| 2022/12/08 | 1,090 | 1,090 | 1,075 | 1,087 | -3 | -0.3% | 163,200 |
| 2022/12/07 | 1,076 | 1,095 | 1,076 | 1,090 | +11 | +1% | 131,600 |
| 2022/12/06 | 1,085 | 1,091 | 1,079 | 1,079 | -11 | -1% | 91,400 |
| 2022/12/05 | 1,100 | 1,103 | 1,087 | 1,090 | -10 | -0.9% | 106,200 |
| 2022/12/02 | 1,109 | 1,113 | 1,096 | 1,100 | -14 | -1.3% | 151,600 |
| 2022/12/01 | 1,124 | 1,124 | 1,114 | 1,114 | -10 | -0.9% | 170,700 |
| 2022/11/30 | 1,130 | 1,137 | 1,124 | 1,124 | -16 | -1.4% | 236,400 |
| 2022/11/29 | 1,138 | 1,147 | 1,133 | 1,140 | -6 | -0.5% | 232,900 |
| 2022/11/28 | 1,169 | 1,174 | 1,145 | 1,146 | -23 | -2% | 259,300 |
| 2022/11/25 | 1,158 | 1,171 | 1,156 | 1,169 | +15 | +1.3% | 232,000 |
| 2022/11/24 | 1,150 | 1,156 | 1,148 | 1,154 | +9 | +0.8% | 160,900 |
| 2022/11/22 | 1,130 | 1,147 | 1,130 | 1,145 | +15 | +1.3% | 135,100 |
| 2022/11/21 | 1,135 | 1,137 | 1,124 | 1,130 | +3 | +0.3% | 117,800 |
| 2022/11/18 | 1,128 | 1,135 | 1,126 | 1,127 | +2 | +0.2% | 135,800 |
| 2022/11/17 | 1,116 | 1,127 | 1,116 | 1,125 | +9 | +0.8% | 80,700 |
| 2022/11/16 | 1,105 | 1,118 | 1,103 | 1,116 | +11 | +1% | 122,000 |
| 2022/11/15 | 1,109 | 1,111 | 1,104 | 1,105 | -4 | -0.4% | 157,800 |
| 2022/11/14 | 1,109 | 1,121 | 1,108 | 1,109 | -12 | -1.1% | 102,600 |
| 2022/11/11 | 1,133 | 1,133 | 1,111 | 1,121 | +15 | +1.4% | 303,200 |
| 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 |
601～
650
件表示中 / 3733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 | 236,500円 | +5.1% | +11.7% | 3.13% | 14.63倍 | 1.49倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| ＳＵＭＣＯ | 110,500円 | +10.9% | -57.3% | 1.90% | 64.39倍 | 0.65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 |
| ニッパツ | 157,100円 | -0.2% | -8.6% | 4.20% | 7.96倍 | 0.78倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| トーカロ | 187,300円 | +5.1% | +3.5% | 3.74% | 13.37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 |
| 横河ブＨＤ | 253,300円 | +1.7% | -27.6% | 4.74% | 12.50倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
