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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,053 | 1,054 | 1,047 | 1,051 | -7 | -0.7% | 56,200 |
| 2022/08/22 | 1,059 | 1,063 | 1,050 | 1,058 | -9 | -0.8% | 120,300 |
| 2022/08/19 | 1,063 | 1,069 | 1,057 | 1,067 | +13 | +1.2% | 78,600 |
| 2022/08/18 | 1,061 | 1,066 | 1,050 | 1,054 | -11 | -1% | 128,300 |
| 2022/08/17 | 1,073 | 1,078 | 1,063 | 1,065 | +1 | +0.1% | 116,800 |
| 2022/08/16 | 1,070 | 1,071 | 1,057 | 1,064 | -5 | -0.5% | 99,400 |
| 2022/08/15 | 1,075 | 1,075 | 1,064 | 1,069 | -4 | -0.4% | 87,700 |
| 2022/08/12 | 1,079 | 1,087 | 1,070 | 1,073 | ±0 | ±0% | 190,000 |
| 2022/08/10 | 1,064 | 1,079 | 1,064 | 1,073 | +10 | +0.9% | 169,900 |
| 2022/08/09 | 1,045 | 1,063 | 1,045 | 1,063 | +21 | +2% | 102,800 |
| 2022/08/08 | 1,048 | 1,056 | 1,036 | 1,042 | -14 | -1.3% | 108,200 |
| 2022/08/05 | 1,048 | 1,063 | 1,031 | 1,056 | -14 | -1.3% | 264,600 |
| 2022/08/04 | 1,026 | 1,149 | 1,012 | 1,070 | +52 | +5.1% | 1,230,700 |
| 2022/08/03 | 1,027 | 1,027 | 1,013 | 1,018 | +1 | +0.1% | 71,900 |
| 2022/08/02 | 1,030 | 1,030 | 1,008 | 1,017 | -17 | -1.6% | 127,900 |
| 2022/08/01 | 1,039 | 1,039 | 1,025 | 1,034 | +3 | +0.3% | 78,100 |
| 2022/07/29 | 1,039 | 1,040 | 1,030 | 1,031 | +2 | +0.2% | 98,900 |
| 2022/07/28 | 1,030 | 1,033 | 1,018 | 1,029 | +2 | +0.2% | 81,900 |
| 2022/07/27 | 1,040 | 1,044 | 1,027 | 1,027 | -10 | -1% | 58,400 |
| 2022/07/26 | 1,026 | 1,042 | 1,024 | 1,037 | +11 | +1.1% | 82,600 |
| 2022/07/25 | 1,017 | 1,030 | 1,017 | 1,026 | -2 | -0.2% | 62,400 |
| 2022/07/22 | 1,025 | 1,032 | 1,023 | 1,028 | -1 | -0.1% | 53,900 |
| 2022/07/21 | 1,023 | 1,032 | 1,020 | 1,029 | +9 | +0.9% | 66,100 |
| 2022/07/20 | 1,022 | 1,030 | 1,014 | 1,020 | +14 | +1.4% | 121,300 |
| 2022/07/19 | 1,019 | 1,022 | 1,001 | 1,006 | -11 | -1.1% | 55,900 |
| 2022/07/15 | 1,022 | 1,027 | 1,016 | 1,017 | +5 | +0.5% | 68,400 |
| 2022/07/14 | 1,016 | 1,019 | 1,007 | 1,012 | +3 | +0.3% | 90,200 |
| 2022/07/13 | 1,000 | 1,013 | 999 | 1,009 | +18 | +1.8% | 92,300 |
| 2022/07/12 | 1,013 | 1,013 | 991 | 991 | -26 | -2.6% | 66,000 |
| 2022/07/11 | 1,010 | 1,018 | 1,007 | 1,017 | +10 | +1% | 114,800 |
| 2022/07/08 | 1,010 | 1,019 | 1,006 | 1,007 | +1 | +0.1% | 321,100 |
| 2022/07/07 | 996 | 1,010 | 989 | 1,006 | +20 | +2% | 199,800 |
| 2022/07/06 | 982 | 994 | 981 | 986 | -3 | -0.3% | 145,400 |
| 2022/07/05 | 995 | 1,001 | 987 | 989 | -10 | -1% | 149,600 |
| 2022/07/04 | 1,005 | 1,006 | 993 | 999 | +6 | +0.6% | 61,000 |
| 2022/07/01 | 1,001 | 1,008 | 988 | 993 | -5 | -0.5% | 134,300 |
| 2022/06/30 | 1,006 | 1,012 | 998 | 998 | -4 | -0.4% | 126,300 |
| 2022/06/29 | 1,007 | 1,008 | 997 | 1,002 | +5 | +0.5% | 139,100 |
| 2022/06/28 | 999 | 1,006 | 992 | 997 | +5 | +0.5% | 162,500 |
| 2022/06/27 | 997 | 1,000 | 983 | 992 | +4 | +0.4% | 93,200 |
| 2022/06/24 | 983 | 995 | 979 | 988 | +10 | +1% | 216,200 |
| 2022/06/23 | 970 | 981 | 968 | 978 | +8 | +0.8% | 129,700 |
| 2022/06/22 | 976 | 983 | 968 | 970 | ±0 | ±0% | 98,900 |
| 2022/06/21 | 975 | 980 | 962 | 970 | -5 | -0.5% | 278,800 |
| 2022/06/20 | 989 | 991 | 972 | 975 | ±0 | ±0% | 88,300 |
| 2022/06/17 | 974 | 985 | 958 | 975 | -6 | -0.6% | 127,300 |
| 2022/06/16 | 985 | 1,001 | 977 | 981 | +10 | +1% | 87,300 |
| 2022/06/15 | 972 | 979 | 969 | 971 | -3 | -0.3% | 76,600 |
| 2022/06/14 | 972 | 983 | 971 | 974 | -10 | -1% | 65,600 |
| 2022/06/13 | 980 | 988 | 980 | 984 | -3 | -0.3% | 68,000 |
701～
750
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
