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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,150 | 1,150 | 1,117 | 1,127 | -7 | -0.6% | 98,900 |
2023/05/11 | 1,140 | 1,150 | 1,129 | 1,134 | -13 | -1.1% | 76,100 |
2023/05/10 | 1,150 | 1,152 | 1,146 | 1,147 | -3 | -0.3% | 124,300 |
2023/05/09 | 1,156 | 1,163 | 1,146 | 1,150 | +3 | +0.3% | 160,700 |
2023/05/08 | 1,147 | 1,157 | 1,144 | 1,147 | -6 | -0.5% | 152,300 |
2023/05/02 | 1,167 | 1,167 | 1,145 | 1,153 | -5 | -0.4% | 80,100 |
2023/05/01 | 1,160 | 1,164 | 1,149 | 1,158 | +3 | +0.3% | 69,200 |
2023/04/28 | 1,138 | 1,155 | 1,137 | 1,155 | +37 | +3.3% | 171,300 |
2023/04/27 | 1,113 | 1,119 | 1,107 | 1,118 | +2 | +0.2% | 97,900 |
2023/04/26 | 1,116 | 1,125 | 1,111 | 1,116 | -2 | -0.2% | 154,100 |
2023/04/25 | 1,120 | 1,127 | 1,117 | 1,118 | +3 | +0.3% | 145,100 |
2023/04/24 | 1,125 | 1,130 | 1,115 | 1,115 | -9 | -0.8% | 83,600 |
2023/04/21 | 1,105 | 1,127 | 1,103 | 1,124 | +13 | +1.2% | 65,800 |
2023/04/20 | 1,106 | 1,115 | 1,101 | 1,111 | +10 | +0.9% | 82,700 |
2023/04/19 | 1,095 | 1,104 | 1,089 | 1,101 | +6 | +0.5% | 89,100 |
2023/04/18 | 1,095 | 1,102 | 1,092 | 1,095 | -5 | -0.5% | 76,600 |
2023/04/17 | 1,095 | 1,101 | 1,091 | 1,100 | +7 | +0.6% | 48,000 |
2023/04/14 | 1,085 | 1,097 | 1,085 | 1,093 | +3 | +0.3% | 85,800 |
2023/04/13 | 1,081 | 1,094 | 1,080 | 1,090 | +2 | +0.2% | 48,400 |
2023/04/12 | 1,086 | 1,095 | 1,082 | 1,088 | +3 | +0.3% | 56,000 |
2023/04/11 | 1,083 | 1,089 | 1,078 | 1,085 | +7 | +0.6% | 67,700 |
2023/04/10 | 1,082 | 1,086 | 1,071 | 1,078 | +1 | +0.1% | 66,200 |
2023/04/07 | 1,070 | 1,082 | 1,070 | 1,077 | +3 | +0.3% | 52,700 |
2023/04/06 | 1,070 | 1,080 | 1,068 | 1,074 | -13 | -1.2% | 112,300 |
2023/04/05 | 1,102 | 1,105 | 1,081 | 1,087 | -27 | -2.4% | 87,700 |
2023/04/04 | 1,101 | 1,118 | 1,101 | 1,114 | ±0 | ±0% | 116,200 |
2023/04/03 | 1,119 | 1,124 | 1,112 | 1,114 | +8 | +0.7% | 74,900 |
2023/03/31 | 1,098 | 1,112 | 1,096 | 1,106 | +12 | +1.1% | 108,600 |
2023/03/30 | 1,104 | 1,104 | 1,083 | 1,094 | -20 | -1.8% | 128,200 |
2023/03/29 | 1,092 | 1,115 | 1,087 | 1,114 | +29 | +2.7% | 178,300 |
2023/03/28 | 1,103 | 1,103 | 1,082 | 1,085 | -8 | -0.7% | 81,700 |
2023/03/27 | 1,109 | 1,109 | 1,092 | 1,093 | -4 | -0.4% | 84,400 |
2023/03/24 | 1,099 | 1,101 | 1,085 | 1,097 | +8 | +0.7% | 95,400 |
2023/03/23 | 1,086 | 1,090 | 1,079 | 1,089 | -10 | -0.9% | 52,900 |
2023/03/22 | 1,103 | 1,105 | 1,093 | 1,099 | +12 | +1.1% | 90,400 |
2023/03/20 | 1,098 | 1,099 | 1,082 | 1,087 | -19 | -1.7% | 69,500 |
2023/03/17 | 1,120 | 1,120 | 1,102 | 1,106 | -3 | -0.3% | 141,400 |
2023/03/16 | 1,111 | 1,117 | 1,103 | 1,109 | -32 | -2.8% | 113,400 |
2023/03/15 | 1,122 | 1,144 | 1,120 | 1,141 | +22 | +2% | 78,100 |
2023/03/14 | 1,133 | 1,133 | 1,102 | 1,119 | -38 | -3.3% | 123,400 |
2023/03/13 | 1,173 | 1,173 | 1,143 | 1,157 | -25 | -2.1% | 158,000 |
2023/03/10 | 1,174 | 1,186 | 1,173 | 1,182 | ±0 | ±0% | 238,600 |
2023/03/09 | 1,167 | 1,184 | 1,167 | 1,182 | +16 | +1.4% | 177,100 |
2023/03/08 | 1,152 | 1,167 | 1,151 | 1,166 | +17 | +1.5% | 211,700 |
2023/03/07 | 1,138 | 1,152 | 1,137 | 1,149 | +10 | +0.9% | 160,000 |
2023/03/06 | 1,135 | 1,139 | 1,128 | 1,139 | +4 | +0.4% | 115,700 |
2023/03/03 | 1,129 | 1,144 | 1,129 | 1,135 | +6 | +0.5% | 269,200 |
2023/03/02 | 1,130 | 1,136 | 1,127 | 1,129 | +1 | +0.1% | 127,000 |
2023/03/01 | 1,110 | 1,130 | 1,106 | 1,128 | +12 | +1.1% | 137,200 |
2023/02/28 | 1,136 | 1,136 | 1,113 | 1,116 | -20 | -1.8% | 165,700 |
251~
300
件表示中 / 3458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 |
三益半 | 370,000円 | -5.4% | -7.7% | 0.86% | 16.91倍 | 1.48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 |
東プレ | 230,600円 | +4.3% | -57.7% | 2.60% | 11.82倍 | 0.55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 |
トーカロ | 196,500円 | +9.1% | +8.7% | 2.95% | 16.98倍 | 2.11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 | 275,200円 | +3.6% | -2.9% | 4.00% | 9.58倍 | 0.90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