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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 1,135 | 1,142 | 1,128 | 1,136 | -7 | -0.6% | 134,600 |
2023/02/24 | 1,133 | 1,143 | 1,132 | 1,143 | +9 | +0.8% | 121,100 |
2023/02/22 | 1,125 | 1,138 | 1,122 | 1,134 | ±0 | ±0% | 132,300 |
2023/02/21 | 1,139 | 1,146 | 1,133 | 1,134 | -11 | -1% | 86,500 |
2023/02/20 | 1,142 | 1,145 | 1,139 | 1,145 | +7 | +0.6% | 101,900 |
2023/02/17 | 1,125 | 1,138 | 1,120 | 1,138 | -1 | -0.1% | 52,200 |
2023/02/16 | 1,149 | 1,153 | 1,133 | 1,139 | -10 | -0.9% | 126,400 |
2023/02/15 | 1,160 | 1,167 | 1,149 | 1,149 | -20 | -1.7% | 182,600 |
2023/02/14 | 1,142 | 1,172 | 1,142 | 1,169 | +42 | +3.7% | 165,800 |
2023/02/13 | 1,137 | 1,142 | 1,123 | 1,127 | -15 | -1.3% | 103,600 |
2023/02/10 | 1,127 | 1,147 | 1,127 | 1,142 | +4 | +0.4% | 158,200 |
2023/02/09 | 1,125 | 1,138 | 1,125 | 1,138 | +3 | +0.3% | 105,200 |
2023/02/08 | 1,131 | 1,144 | 1,128 | 1,135 | +4 | +0.4% | 126,800 |
2023/02/07 | 1,133 | 1,143 | 1,121 | 1,131 | -2 | -0.2% | 242,100 |
2023/02/06 | 1,142 | 1,144 | 1,124 | 1,133 | -2 | -0.2% | 125,600 |
2023/02/03 | 1,137 | 1,138 | 1,125 | 1,135 | -10 | -0.9% | 159,200 |
2023/02/02 | 1,153 | 1,160 | 1,145 | 1,145 | -8 | -0.7% | 104,300 |
2023/02/01 | 1,160 | 1,165 | 1,145 | 1,153 | -8 | -0.7% | 136,100 |
2023/01/31 | 1,136 | 1,161 | 1,136 | 1,161 | +26 | +2.3% | 186,900 |
2023/01/30 | 1,130 | 1,139 | 1,129 | 1,135 | +4 | +0.4% | 212,100 |
2023/01/27 | 1,129 | 1,135 | 1,128 | 1,131 | +2 | +0.2% | 110,300 |
2023/01/26 | 1,148 | 1,149 | 1,126 | 1,129 | -19 | -1.7% | 132,800 |
2023/01/25 | 1,151 | 1,151 | 1,138 | 1,148 | -3 | -0.3% | 226,600 |
2023/01/24 | 1,139 | 1,154 | 1,137 | 1,151 | +13 | +1.1% | 139,400 |
2023/01/23 | 1,138 | 1,140 | 1,131 | 1,138 | +8 | +0.7% | 126,200 |
2023/01/20 | 1,119 | 1,136 | 1,117 | 1,130 | +11 | +1% | 139,000 |
2023/01/19 | 1,128 | 1,128 | 1,113 | 1,119 | -10 | -0.9% | 129,300 |
2023/01/18 | 1,120 | 1,140 | 1,115 | 1,129 | +10 | +0.9% | 121,100 |
2023/01/17 | 1,100 | 1,120 | 1,100 | 1,119 | +19 | +1.7% | 112,100 |
2023/01/16 | 1,097 | 1,106 | 1,094 | 1,100 | -1 | -0.1% | 50,400 |
2023/01/13 | 1,100 | 1,110 | 1,095 | 1,101 | -1 | -0.1% | 147,700 |
2023/01/12 | 1,103 | 1,113 | 1,100 | 1,102 | +5 | +0.5% | 76,400 |
2023/01/11 | 1,117 | 1,119 | 1,088 | 1,097 | -17 | -1.5% | 235,200 |
2023/01/10 | 1,115 | 1,117 | 1,109 | 1,114 | +9 | +0.8% | 276,200 |
2023/01/06 | 1,094 | 1,105 | 1,094 | 1,105 | +5 | +0.5% | 139,400 |
2023/01/05 | 1,095 | 1,100 | 1,084 | 1,100 | +4 | +0.4% | 118,400 |
2023/01/04 | 1,104 | 1,104 | 1,091 | 1,096 | -12 | -1.1% | 130,300 |
2022/12/30 | 1,108 | 1,119 | 1,106 | 1,108 | ±0 | ±0% | 115,500 |
2022/12/29 | 1,104 | 1,111 | 1,097 | 1,108 | -1 | -0.1% | 108,600 |
2022/12/28 | 1,101 | 1,110 | 1,099 | 1,109 | +8 | +0.7% | 124,600 |
2022/12/27 | 1,099 | 1,101 | 1,095 | 1,101 | +8 | +0.7% | 31,200 |
301~
350
件表示中 / 3467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 | 181,600円 | +4.0% | -3.4% | 3.52% | 11.33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 |
ニッパツ | 174,400円 | +1.7% | -1.7% | 3.27% | 9.37倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。HDD基幹部品の精密ばねも手がける |
三益半 | 369,500円 | -5.4% | -7.7% | 0.87% | 16.88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 | 225,000円 | +4.3% | -57.7% | 2.67% | 11.53倍 | 0.54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 | 198,300円 | +9.1% | +8.7% | 2.92% | 17.13倍 | 2.13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