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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,720 | 1,750 | 1,720 | 1,746 | +18 | +1% | 81,800 |
| 2024/06/26 | 1,703 | 1,731 | 1,691 | 1,728 | +16 | +0.9% | 138,300 |
| 2024/06/25 | 1,744 | 1,764 | 1,711 | 1,712 | -31 | -1.8% | 155,500 |
| 2024/06/24 | 1,735 | 1,752 | 1,716 | 1,743 | +7 | +0.4% | 114,900 |
| 2024/06/21 | 1,759 | 1,789 | 1,729 | 1,736 | -18 | -1% | 287,800 |
| 2024/06/20 | 1,806 | 1,823 | 1,741 | 1,754 | -56 | -3.1% | 204,200 |
| 2024/06/19 | 1,733 | 1,810 | 1,732 | 1,810 | +99 | +5.8% | 184,100 |
| 2024/06/18 | 1,695 | 1,722 | 1,675 | 1,711 | +41 | +2.5% | 107,800 |
| 2024/06/17 | 1,697 | 1,699 | 1,634 | 1,670 | -42 | -2.5% | 152,400 |
| 2024/06/14 | 1,680 | 1,735 | 1,670 | 1,712 | +13 | +0.8% | 201,100 |
| 2024/06/13 | 1,716 | 1,725 | 1,695 | 1,699 | -17 | -1% | 84,300 |
| 2024/06/12 | 1,685 | 1,717 | 1,611 | 1,716 | +22 | +1.3% | 147,800 |
| 2024/06/11 | 1,769 | 1,769 | 1,694 | 1,694 | -67 | -3.8% | 110,900 |
| 2024/06/10 | 1,772 | 1,781 | 1,751 | 1,761 | -12 | -0.7% | 106,200 |
| 2024/06/07 | 1,775 | 1,787 | 1,760 | 1,773 | -2 | -0.1% | 90,600 |
| 2024/06/06 | 1,788 | 1,799 | 1,755 | 1,775 | -12 | -0.7% | 74,000 |
| 2024/06/05 | 1,816 | 1,823 | 1,782 | 1,787 | -28 | -1.5% | 83,000 |
| 2024/06/04 | 1,792 | 1,822 | 1,788 | 1,815 | +23 | +1.3% | 65,500 |
| 2024/06/03 | 1,827 | 1,831 | 1,781 | 1,792 | -24 | -1.3% | 97,500 |
| 2024/05/31 | 1,770 | 1,817 | 1,758 | 1,816 | +61 | +3.5% | 213,800 |
| 2024/05/30 | 1,731 | 1,761 | 1,727 | 1,755 | +13 | +0.7% | 115,900 |
| 2024/05/29 | 1,750 | 1,761 | 1,734 | 1,742 | -5 | -0.3% | 104,600 |
| 2024/05/28 | 1,762 | 1,767 | 1,738 | 1,747 | -22 | -1.2% | 115,700 |
| 2024/05/27 | 1,747 | 1,784 | 1,740 | 1,769 | +34 | +2% | 113,900 |
| 2024/05/24 | 1,714 | 1,740 | 1,702 | 1,735 | -8 | -0.5% | 114,100 |
| 2024/05/23 | 1,717 | 1,749 | 1,687 | 1,743 | +45 | +2.7% | 158,400 |
| 2024/05/22 | 1,689 | 1,707 | 1,666 | 1,698 | +9 | +0.5% | 107,500 |
| 2024/05/21 | 1,710 | 1,710 | 1,678 | 1,689 | -11 | -0.6% | 96,300 |
| 2024/05/20 | 1,701 | 1,718 | 1,689 | 1,700 | ±0 | ±0% | 98,500 |
| 2024/05/17 | 1,680 | 1,700 | 1,665 | 1,700 | +11 | +0.7% | 116,200 |
| 2024/05/16 | 1,685 | 1,705 | 1,666 | 1,689 | +9 | +0.5% | 154,200 |
| 2024/05/15 | 1,665 | 1,710 | 1,665 | 1,680 | +16 | +1% | 214,700 |
| 2024/05/14 | 1,781 | 1,789 | 1,652 | 1,664 | -109 | -6.1% | 177,000 |
| 2024/05/13 | 1,750 | 1,781 | 1,750 | 1,773 | +31 | +1.8% | 115,800 |
| 2024/05/10 | 1,734 | 1,744 | 1,720 | 1,742 | +17 | +1% | 90,100 |
| 2024/05/09 | 1,708 | 1,737 | 1,686 | 1,725 | +29 | +1.7% | 69,500 |
| 2024/05/08 | 1,705 | 1,724 | 1,685 | 1,696 | -8 | -0.5% | 71,700 |
| 2024/05/07 | 1,714 | 1,714 | 1,693 | 1,704 | -4 | -0.2% | 74,700 |
| 2024/05/02 | 1,682 | 1,724 | 1,663 | 1,708 | +26 | +1.5% | 101,900 |
| 2024/05/01 | 1,700 | 1,700 | 1,670 | 1,682 | -20 | -1.2% | 47,500 |
| 2024/04/30 | 1,700 | 1,709 | 1,685 | 1,702 | +42 | +2.5% | 112,700 |
| 2024/04/26 | 1,624 | 1,669 | 1,615 | 1,660 | +42 | +2.6% | 116,400 |
| 2024/04/25 | 1,620 | 1,641 | 1,609 | 1,618 | -7 | -0.4% | 81,100 |
| 2024/04/24 | 1,626 | 1,633 | 1,611 | 1,625 | ±0 | ±0% | 96,600 |
| 2024/04/23 | 1,632 | 1,643 | 1,611 | 1,625 | -17 | -1% | 85,200 |
| 2024/04/22 | 1,642 | 1,665 | 1,634 | 1,642 | +14 | +0.9% | 62,500 |
| 2024/04/19 | 1,654 | 1,658 | 1,607 | 1,628 | -38 | -2.3% | 172,600 |
| 2024/04/18 | 1,649 | 1,680 | 1,643 | 1,666 | +10 | +0.6% | 83,200 |
| 2024/04/17 | 1,671 | 1,676 | 1,641 | 1,656 | -15 | -0.9% | 68,400 |
| 2024/04/16 | 1,693 | 1,703 | 1,656 | 1,671 | -51 | -3% | 106,300 |
101～
150
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
