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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,710 | 1,734 | 1,707 | 1,722 | -12 | -0.7% | 58,800 |
| 2024/04/12 | 1,747 | 1,751 | 1,729 | 1,734 | +7 | +0.4% | 77,500 |
| 2024/04/11 | 1,707 | 1,733 | 1,704 | 1,727 | +1 | +0.1% | 66,300 |
| 2024/04/10 | 1,740 | 1,740 | 1,715 | 1,726 | -16 | -0.9% | 79,300 |
| 2024/04/09 | 1,738 | 1,754 | 1,737 | 1,742 | +4 | +0.2% | 80,400 |
| 2024/04/08 | 1,724 | 1,744 | 1,722 | 1,738 | +26 | +1.5% | 80,800 |
| 2024/04/05 | 1,706 | 1,727 | 1,692 | 1,712 | -5 | -0.3% | 88,500 |
| 2024/04/04 | 1,722 | 1,732 | 1,702 | 1,717 | +13 | +0.8% | 95,200 |
| 2024/04/03 | 1,682 | 1,710 | 1,676 | 1,704 | +13 | +0.8% | 109,100 |
| 2024/04/02 | 1,707 | 1,718 | 1,667 | 1,691 | -16 | -0.9% | 78,800 |
| 2024/04/01 | 1,749 | 1,749 | 1,693 | 1,707 | -33 | -1.9% | 66,100 |
| 2024/03/29 | 1,710 | 1,747 | 1,710 | 1,740 | +43 | +2.5% | 77,100 |
| 2024/03/28 | 1,719 | 1,736 | 1,692 | 1,697 | -50 | -2.9% | 115,200 |
| 2024/03/27 | 1,758 | 1,771 | 1,742 | 1,747 | -3 | -0.2% | 138,300 |
| 2024/03/26 | 1,733 | 1,752 | 1,731 | 1,750 | +39 | +2.3% | 87,400 |
| 2024/03/25 | 1,723 | 1,735 | 1,706 | 1,711 | -21 | -1.2% | 104,300 |
| 2024/03/22 | 1,735 | 1,743 | 1,706 | 1,732 | -4 | -0.2% | 91,500 |
| 2024/03/21 | 1,692 | 1,738 | 1,692 | 1,736 | +46 | +2.7% | 170,000 |
| 2024/03/19 | 1,673 | 1,696 | 1,666 | 1,690 | +12 | +0.7% | 102,300 |
| 2024/03/18 | 1,710 | 1,718 | 1,664 | 1,678 | +20 | +1.2% | 175,700 |
| 2024/03/15 | 1,683 | 1,725 | 1,658 | 1,658 | -16 | -1% | 593,700 |
| 2024/03/14 | 1,650 | 1,682 | 1,635 | 1,674 | +34 | +2.1% | 108,800 |
| 2024/03/13 | 1,652 | 1,662 | 1,629 | 1,640 | -17 | -1% | 135,200 |
| 2024/03/12 | 1,622 | 1,658 | 1,599 | 1,657 | +17 | +1% | 136,400 |
| 2024/03/11 | 1,622 | 1,640 | 1,607 | 1,640 | -15 | -0.9% | 145,500 |
| 2024/03/08 | 1,615 | 1,662 | 1,603 | 1,655 | +80 | +5.1% | 288,500 |
| 2024/03/07 | 1,569 | 1,584 | 1,566 | 1,575 | +14 | +0.9% | 82,800 |
| 2024/03/06 | 1,561 | 1,569 | 1,551 | 1,561 | -8 | -0.5% | 153,200 |
| 2024/03/05 | 1,547 | 1,580 | 1,541 | 1,569 | +10 | +0.6% | 108,400 |
| 2024/03/04 | 1,575 | 1,594 | 1,556 | 1,559 | -24 | -1.5% | 150,900 |
| 2024/03/01 | 1,575 | 1,584 | 1,536 | 1,583 | +11 | +0.7% | 151,000 |
| 2024/02/29 | 1,578 | 1,592 | 1,563 | 1,572 | +8 | +0.5% | 232,400 |
| 2024/02/28 | 1,541 | 1,578 | 1,541 | 1,564 | +4 | +0.3% | 67,700 |
| 2024/02/27 | 1,537 | 1,566 | 1,533 | 1,560 | +11 | +0.7% | 98,400 |
| 2024/02/26 | 1,584 | 1,595 | 1,549 | 1,549 | -17 | -1.1% | 78,100 |
| 2024/02/22 | 1,567 | 1,576 | 1,540 | 1,566 | +4 | +0.3% | 79,300 |
| 2024/02/21 | 1,584 | 1,592 | 1,559 | 1,562 | -23 | -1.5% | 71,900 |
| 2024/02/20 | 1,605 | 1,608 | 1,567 | 1,585 | -21 | -1.3% | 92,900 |
| 2024/02/19 | 1,575 | 1,606 | 1,575 | 1,606 | +44 | +2.8% | 100,600 |
| 2024/02/16 | 1,555 | 1,575 | 1,549 | 1,562 | +14 | +0.9% | 99,700 |
| 2024/02/15 | 1,559 | 1,572 | 1,530 | 1,548 | -3 | -0.2% | 102,700 |
| 2024/02/14 | 1,529 | 1,554 | 1,516 | 1,551 | +17 | +1.1% | 102,200 |
| 2024/02/13 | 1,523 | 1,540 | 1,512 | 1,534 | +38 | +2.5% | 114,000 |
| 2024/02/09 | 1,519 | 1,526 | 1,486 | 1,496 | -21 | -1.4% | 109,600 |
| 2024/02/08 | 1,470 | 1,520 | 1,452 | 1,517 | +29 | +1.9% | 170,800 |
| 2024/02/07 | 1,460 | 1,504 | 1,454 | 1,488 | +38 | +2.6% | 188,500 |
| 2024/02/06 | 1,466 | 1,486 | 1,436 | 1,450 | -3 | -0.2% | 301,900 |
| 2024/02/05 | 1,475 | 1,475 | 1,448 | 1,453 | +1 | +0.1% | 78,600 |
| 2024/02/02 | 1,462 | 1,468 | 1,449 | 1,452 | -10 | -0.7% | 52,500 |
| 2024/02/01 | 1,467 | 1,475 | 1,452 | 1,462 | -13 | -0.9% | 59,100 |
151～
200
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
