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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,024 | 1,028 | 1,015 | 1,017 | -5 | -0.5% | 101,800 |
| 2022/03/25 | 1,038 | 1,043 | 1,019 | 1,022 | -7 | -0.7% | 129,000 |
| 2022/03/24 | 1,032 | 1,032 | 1,015 | 1,029 | -5 | -0.5% | 176,200 |
| 2022/03/23 | 1,022 | 1,043 | 1,012 | 1,034 | +23 | +2.3% | 139,600 |
| 2022/03/22 | 1,018 | 1,022 | 1,006 | 1,011 | -5 | -0.5% | 105,900 |
| 2022/03/18 | 1,014 | 1,018 | 1,004 | 1,016 | +4 | +0.4% | 181,500 |
| 2022/03/17 | 1,002 | 1,015 | 998 | 1,012 | +7 | +0.7% | 139,700 |
| 2022/03/16 | 1,017 | 1,019 | 1,002 | 1,005 | -18 | -1.8% | 118,600 |
| 2022/03/15 | 1,015 | 1,026 | 1,011 | 1,023 | +9 | +0.9% | 106,800 |
| 2022/03/14 | 1,028 | 1,029 | 1,014 | 1,014 | -6 | -0.6% | 64,600 |
| 2022/03/11 | 1,020 | 1,035 | 1,014 | 1,020 | -23 | -2.2% | 264,500 |
| 2022/03/10 | 1,049 | 1,049 | 1,029 | 1,043 | +24 | +2.4% | 258,200 |
| 2022/03/09 | 1,028 | 1,031 | 1,013 | 1,019 | -2 | -0.2% | 167,400 |
| 2022/03/08 | 1,032 | 1,043 | 1,013 | 1,021 | -18 | -1.7% | 207,500 |
| 2022/03/07 | 1,045 | 1,048 | 1,028 | 1,039 | -17 | -1.6% | 86,900 |
| 2022/03/04 | 1,046 | 1,061 | 1,046 | 1,056 | ±0 | ±0% | 62,400 |
| 2022/03/03 | 1,066 | 1,068 | 1,052 | 1,056 | +7 | +0.7% | 62,800 |
| 2022/03/02 | 1,050 | 1,059 | 1,049 | 1,049 | -16 | -1.5% | 76,900 |
| 2022/03/01 | 1,100 | 1,100 | 1,057 | 1,065 | -23 | -2.1% | 118,900 |
| 2022/02/28 | 1,063 | 1,089 | 1,062 | 1,088 | +37 | +3.5% | 200,700 |
| 2022/02/25 | 1,056 | 1,058 | 1,048 | 1,051 | -6 | -0.6% | 42,600 |
| 2022/02/24 | 1,041 | 1,062 | 1,041 | 1,057 | -6 | -0.6% | 84,400 |
| 2022/02/22 | 1,053 | 1,068 | 1,048 | 1,063 | +6 | +0.6% | 59,700 |
| 2022/02/21 | 1,046 | 1,057 | 1,040 | 1,057 | -2 | -0.2% | 29,500 |
| 2022/02/18 | 1,058 | 1,064 | 1,050 | 1,059 | -4 | -0.4% | 44,400 |
| 2022/02/17 | 1,075 | 1,080 | 1,063 | 1,063 | -15 | -1.4% | 58,000 |
| 2022/02/16 | 1,075 | 1,081 | 1,067 | 1,078 | +18 | +1.7% | 73,800 |
| 2022/02/15 | 1,063 | 1,068 | 1,054 | 1,060 | ±0 | ±0% | 64,900 |
| 2022/02/14 | 1,067 | 1,070 | 1,056 | 1,060 | -7 | -0.7% | 79,600 |
| 2022/02/10 | 1,060 | 1,067 | 1,049 | 1,067 | +21 | +2% | 115,900 |
| 2022/02/09 | 1,037 | 1,050 | 1,029 | 1,046 | +13 | +1.3% | 113,700 |
| 2022/02/08 | 1,038 | 1,040 | 1,026 | 1,033 | +5 | +0.5% | 91,500 |
| 2022/02/07 | 1,018 | 1,034 | 1,009 | 1,028 | -3 | -0.3% | 101,900 |
| 2022/02/04 | 1,021 | 1,036 | 1,014 | 1,031 | +18 | +1.8% | 82,800 |
| 2022/02/03 | 1,024 | 1,030 | 1,010 | 1,013 | -18 | -1.7% | 61,900 |
| 2022/02/02 | 1,020 | 1,031 | 1,010 | 1,031 | +11 | +1.1% | 73,900 |
| 2022/02/01 | 1,049 | 1,051 | 1,019 | 1,020 | -28 | -2.7% | 53,900 |
| 2022/01/31 | 1,040 | 1,054 | 1,040 | 1,048 | ±0 | ±0% | 88,300 |
| 2022/01/28 | 1,048 | 1,054 | 1,042 | 1,048 | +11 | +1.1% | 64,100 |
| 2022/01/27 | 1,048 | 1,059 | 1,032 | 1,037 | -5 | -0.5% | 119,100 |
| 2022/01/26 | 1,069 | 1,069 | 1,040 | 1,042 | -22 | -2.1% | 56,400 |
| 2022/01/25 | 1,056 | 1,065 | 1,050 | 1,064 | +6 | +0.6% | 58,500 |
| 2022/01/24 | 1,050 | 1,067 | 1,050 | 1,058 | -2 | -0.2% | 39,800 |
| 2022/01/21 | 1,040 | 1,060 | 1,029 | 1,060 | +17 | +1.6% | 73,100 |
| 2022/01/20 | 1,049 | 1,059 | 1,041 | 1,043 | -4 | -0.4% | 93,300 |
| 2022/01/19 | 1,070 | 1,070 | 1,046 | 1,047 | -9 | -0.9% | 116,300 |
| 2022/01/18 | 1,073 | 1,075 | 1,055 | 1,056 | -10 | -0.9% | 118,600 |
| 2022/01/17 | 1,066 | 1,080 | 1,064 | 1,066 | ±0 | ±0% | 27,400 |
| 2022/01/14 | 1,060 | 1,070 | 1,050 | 1,066 | -1 | -0.1% | 72,200 |
| 2022/01/13 | 1,080 | 1,086 | 1,067 | 1,067 | -7 | -0.7% | 52,800 |
801～
850
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 | 237,200円 | +5.1% | +11.7% | 3.12% | 14.67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 | 113,200円 | +10.9% | -57.3% | 1.86% | 65.96倍 | 0.67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 | 158,300円 | -0.2% | -8.6% | 4.17% | 8.02倍 | 0.79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 | 188,700円 | +5.1% | +3.5% | 3.71% | 13.47倍 | 1.85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 | 253,000円 | +1.7% | -27.6% | 4.74% | 12.49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
