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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,461 | 1,479 | 1,456 | 1,475 | +25 | +1.7% | 95,800 |
| 2024/01/30 | 1,450 | 1,458 | 1,446 | 1,450 | +7 | +0.5% | 62,500 |
| 2024/01/29 | 1,450 | 1,459 | 1,443 | 1,443 | -7 | -0.5% | 56,500 |
| 2024/01/26 | 1,459 | 1,477 | 1,448 | 1,450 | -9 | -0.6% | 118,200 |
| 2024/01/25 | 1,455 | 1,480 | 1,451 | 1,459 | -1 | -0.1% | 95,800 |
| 2024/01/24 | 1,495 | 1,508 | 1,460 | 1,460 | -44 | -2.9% | 141,600 |
| 2024/01/23 | 1,505 | 1,514 | 1,498 | 1,504 | -9 | -0.6% | 65,800 |
| 2024/01/22 | 1,500 | 1,516 | 1,500 | 1,513 | +24 | +1.6% | 84,000 |
| 2024/01/19 | 1,504 | 1,504 | 1,486 | 1,489 | -3 | -0.2% | 97,700 |
| 2024/01/18 | 1,485 | 1,499 | 1,485 | 1,492 | +9 | +0.6% | 45,600 |
| 2024/01/17 | 1,496 | 1,500 | 1,483 | 1,483 | -8 | -0.5% | 95,200 |
| 2024/01/16 | 1,493 | 1,496 | 1,480 | 1,491 | +1 | +0.1% | 78,900 |
| 2024/01/15 | 1,455 | 1,497 | 1,455 | 1,490 | +36 | +2.5% | 78,300 |
| 2024/01/12 | 1,464 | 1,466 | 1,448 | 1,454 | -1 | -0.1% | 83,900 |
| 2024/01/11 | 1,470 | 1,475 | 1,455 | 1,455 | -11 | -0.8% | 118,200 |
| 2024/01/10 | 1,460 | 1,475 | 1,446 | 1,466 | +8 | +0.5% | 209,600 |
| 2024/01/09 | 1,438 | 1,458 | 1,433 | 1,458 | +31 | +2.2% | 118,300 |
| 2024/01/05 | 1,425 | 1,443 | 1,418 | 1,427 | +7 | +0.5% | 83,100 |
| 2024/01/04 | 1,415 | 1,421 | 1,394 | 1,420 | +18 | +1.3% | 113,600 |
| 2023/12/29 | 1,400 | 1,407 | 1,393 | 1,402 | +22 | +1.6% | 116,400 |
| 2023/12/28 | 1,361 | 1,387 | 1,361 | 1,380 | -1 | -0.1% | 71,300 |
| 2023/12/27 | 1,395 | 1,402 | 1,378 | 1,381 | -7 | -0.5% | 137,500 |
| 2023/12/26 | 1,378 | 1,390 | 1,376 | 1,388 | +20 | +1.5% | 116,000 |
| 2023/12/25 | 1,360 | 1,375 | 1,356 | 1,368 | +14 | +1% | 86,100 |
| 2023/12/22 | 1,352 | 1,363 | 1,350 | 1,354 | +7 | +0.5% | 86,700 |
| 2023/12/21 | 1,330 | 1,355 | 1,330 | 1,347 | -9 | -0.7% | 97,500 |
| 2023/12/20 | 1,359 | 1,373 | 1,355 | 1,356 | +3 | +0.2% | 105,900 |
| 2023/12/19 | 1,357 | 1,360 | 1,342 | 1,353 | +5 | +0.4% | 88,400 |
| 2023/12/18 | 1,336 | 1,351 | 1,333 | 1,348 | +2 | +0.1% | 80,600 |
| 2023/12/15 | 1,364 | 1,366 | 1,339 | 1,346 | -14 | -1% | 76,200 |
| 2023/12/14 | 1,368 | 1,368 | 1,342 | 1,360 | +2 | +0.1% | 173,600 |
| 2023/12/13 | 1,374 | 1,378 | 1,351 | 1,358 | -13 | -0.9% | 222,400 |
| 2023/12/12 | 1,405 | 1,407 | 1,371 | 1,371 | -30 | -2.1% | 136,300 |
| 2023/12/11 | 1,384 | 1,403 | 1,379 | 1,401 | +30 | +2.2% | 173,300 |
| 2023/12/08 | 1,372 | 1,399 | 1,366 | 1,371 | -17 | -1.2% | 262,300 |
| 2023/12/07 | 1,384 | 1,391 | 1,372 | 1,388 | -11 | -0.8% | 172,500 |
| 2023/12/06 | 1,362 | 1,403 | 1,360 | 1,399 | +25 | +1.8% | 152,300 |
| 2023/12/05 | 1,419 | 1,422 | 1,373 | 1,374 | -54 | -3.8% | 221,500 |
| 2023/12/04 | 1,397 | 1,428 | 1,395 | 1,428 | +31 | +2.2% | 124,100 |
| 2023/12/01 | 1,383 | 1,412 | 1,383 | 1,397 | +17 | +1.2% | 155,200 |
| 2023/11/30 | 1,363 | 1,385 | 1,356 | 1,380 | +19 | +1.4% | 217,200 |
| 2023/11/29 | 1,360 | 1,369 | 1,352 | 1,361 | -4 | -0.3% | 178,400 |
| 2023/11/28 | 1,370 | 1,375 | 1,358 | 1,365 | +5 | +0.4% | 152,600 |
| 2023/11/27 | 1,365 | 1,369 | 1,353 | 1,360 | -1 | -0.1% | 124,100 |
| 2023/11/24 | 1,368 | 1,368 | 1,356 | 1,361 | -7 | -0.5% | 134,100 |
| 2023/11/22 | 1,354 | 1,374 | 1,352 | 1,368 | +8 | +0.6% | 190,700 |
| 2023/11/21 | 1,360 | 1,367 | 1,353 | 1,360 | +2 | +0.1% | 140,900 |
| 2023/11/20 | 1,395 | 1,399 | 1,349 | 1,358 | -37 | -2.7% | 166,900 |
| 2023/11/17 | 1,371 | 1,396 | 1,369 | 1,395 | +23 | +1.7% | 150,100 |
| 2023/11/16 | 1,363 | 1,375 | 1,356 | 1,372 | +4 | +0.3% | 100,300 |
201～
250
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
