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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,060 | 1,067 | 1,049 | 1,064 | -3 | -0.3% | 169,400 |
2023/07/20 | 1,067 | 1,073 | 1,060 | 1,067 | -7 | -0.7% | 100,500 |
2023/07/19 | 1,069 | 1,074 | 1,062 | 1,074 | +11 | +1% | 110,300 |
2023/07/18 | 1,067 | 1,071 | 1,061 | 1,063 | +1 | +0.1% | 48,500 |
2023/07/14 | 1,066 | 1,067 | 1,051 | 1,062 | +2 | +0.2% | 76,800 |
2023/07/13 | 1,067 | 1,070 | 1,057 | 1,060 | -6 | -0.6% | 94,000 |
2023/07/12 | 1,072 | 1,075 | 1,063 | 1,066 | -6 | -0.6% | 108,600 |
2023/07/11 | 1,086 | 1,090 | 1,068 | 1,072 | -10 | -0.9% | 79,700 |
2023/07/10 | 1,092 | 1,101 | 1,079 | 1,082 | -4 | -0.4% | 276,900 |
2023/07/07 | 1,077 | 1,094 | 1,062 | 1,086 | +9 | +0.8% | 191,000 |
2023/07/06 | 1,070 | 1,082 | 1,066 | 1,077 | +1 | +0.1% | 102,500 |
2023/07/05 | 1,085 | 1,086 | 1,074 | 1,076 | -20 | -1.8% | 95,500 |
2023/07/04 | 1,107 | 1,107 | 1,093 | 1,096 | -14 | -1.3% | 94,700 |
2023/07/03 | 1,119 | 1,120 | 1,110 | 1,110 | +3 | +0.3% | 65,700 |
2023/06/30 | 1,115 | 1,117 | 1,103 | 1,107 | -6 | -0.5% | 111,800 |
2023/06/29 | 1,129 | 1,132 | 1,110 | 1,113 | -12 | -1.1% | 110,600 |
2023/06/28 | 1,106 | 1,125 | 1,106 | 1,125 | +23 | +2.1% | 110,000 |
2023/06/27 | 1,088 | 1,104 | 1,087 | 1,102 | +10 | +0.9% | 84,000 |
2023/06/26 | 1,105 | 1,105 | 1,087 | 1,092 | -13 | -1.2% | 52,300 |
2023/06/23 | 1,115 | 1,118 | 1,099 | 1,105 | -4 | -0.4% | 111,500 |
2023/06/22 | 1,106 | 1,116 | 1,106 | 1,109 | +10 | +0.9% | 125,200 |
2023/06/21 | 1,115 | 1,119 | 1,099 | 1,099 | -13 | -1.2% | 138,900 |
2023/06/20 | 1,112 | 1,112 | 1,098 | 1,112 | ±0 | ±0% | 123,600 |
2023/06/19 | 1,111 | 1,114 | 1,102 | 1,112 | +10 | +0.9% | 119,900 |
2023/06/16 | 1,109 | 1,110 | 1,098 | 1,102 | -12 | -1.1% | 148,200 |
2023/06/15 | 1,110 | 1,124 | 1,108 | 1,114 | -1 | -0.1% | 89,600 |
2023/06/14 | 1,116 | 1,117 | 1,106 | 1,115 | +4 | +0.4% | 124,900 |
2023/06/13 | 1,106 | 1,114 | 1,103 | 1,111 | +7 | +0.6% | 90,200 |
2023/06/12 | 1,103 | 1,107 | 1,099 | 1,104 | +6 | +0.5% | 60,500 |
2023/06/09 | 1,097 | 1,103 | 1,094 | 1,098 | +3 | +0.3% | 173,300 |
2023/06/08 | 1,095 | 1,105 | 1,094 | 1,095 | +1 | +0.1% | 114,200 |
2023/06/07 | 1,115 | 1,122 | 1,092 | 1,094 | -20 | -1.8% | 173,200 |
2023/06/06 | 1,105 | 1,115 | 1,103 | 1,114 | -8 | -0.7% | 74,400 |
2023/06/05 | 1,110 | 1,126 | 1,110 | 1,122 | +28 | +2.6% | 121,300 |
2023/06/02 | 1,097 | 1,098 | 1,088 | 1,094 | ±0 | ±0% | 197,600 |
2023/06/01 | 1,100 | 1,111 | 1,091 | 1,094 | -1 | -0.1% | 153,300 |
2023/05/31 | 1,100 | 1,104 | 1,093 | 1,095 | -24 | -2.1% | 309,200 |
2023/05/30 | 1,130 | 1,136 | 1,113 | 1,119 | -15 | -1.3% | 57,800 |
2023/05/29 | 1,141 | 1,149 | 1,130 | 1,134 | -8 | -0.7% | 56,400 |
2023/05/26 | 1,159 | 1,167 | 1,140 | 1,142 | -17 | -1.5% | 92,200 |
2023/05/25 | 1,152 | 1,165 | 1,149 | 1,159 | +5 | +0.4% | 88,200 |
2023/05/24 | 1,160 | 1,164 | 1,154 | 1,154 | -5 | -0.4% | 79,300 |
2023/05/23 | 1,164 | 1,174 | 1,151 | 1,159 | +6 | +0.5% | 144,000 |
2023/05/22 | 1,149 | 1,157 | 1,147 | 1,153 | -3 | -0.3% | 72,900 |
2023/05/19 | 1,162 | 1,164 | 1,155 | 1,156 | +6 | +0.5% | 97,900 |
2023/05/18 | 1,172 | 1,172 | 1,146 | 1,150 | -12 | -1% | 111,600 |
2023/05/17 | 1,162 | 1,169 | 1,158 | 1,162 | -8 | -0.7% | 117,400 |
2023/05/16 | 1,162 | 1,179 | 1,157 | 1,170 | +16 | +1.4% | 109,000 |
2023/05/15 | 1,139 | 1,156 | 1,139 | 1,154 | +27 | +2.4% | 121,200 |
2023/05/12 | 1,150 | 1,150 | 1,117 | 1,127 | -7 | -0.6% | 98,900 |
201~
250
件表示中 / 3457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 | 170,000円 | +4.0% | -3.4% | 3.76% | 10.61倍 | 1.17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 |
洋缶HD | 248,800円 | -0.1% | +0.7% | 3.66% | 15.70倍 | 0.65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 |
三益半 | 371,500円 | -5.4% | -7.7% | 0.86% | 16.97倍 | 1.49倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
横河ブHD | 278,000円 | +3.6% | -2.9% | 3.96% | 9.67倍 | 0.91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 |
東プレ | 233,500円 | +4.3% | -57.7% | 2.57% | 11.97倍 | 0.56倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約6割。冷凍車は国内シェア4割 |
市場注目の銘柄
チャート関連のコラム