立川ブラインド工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/01/20 | 1,318 | 1,327 | 1,294 | 1,318 | -24 | -1.8% | 20,500 |
2021/01/19 | 1,278 | 1,342 | 1,273 | 1,342 | +86 | +6.8% | 29,100 |
2021/01/18 | 1,296 | 1,296 | 1,256 | 1,256 | -52 | -4% | 12,500 |
2021/01/15 | 1,345 | 1,345 | 1,305 | 1,308 | -38 | -2.8% | 10,800 |
2021/01/14 | 1,340 | 1,346 | 1,322 | 1,346 | +10 | +0.7% | 10,300 |
2021/01/13 | 1,361 | 1,362 | 1,321 | 1,336 | -29 | -2.1% | 11,200 |
2021/01/12 | 1,333 | 1,365 | 1,324 | 1,365 | +33 | +2.5% | 20,200 |
2021/01/08 | 1,322 | 1,332 | 1,307 | 1,332 | +11 | +0.8% | 26,300 |
2021/01/07 | 1,308 | 1,334 | 1,303 | 1,321 | +13 | +1% | 15,800 |
2021/01/06 | 1,315 | 1,319 | 1,293 | 1,308 | -7 | -0.5% | 20,600 |
2021/01/05 | 1,294 | 1,325 | 1,293 | 1,315 | -7 | -0.5% | 24,400 |
2021/01/04 | 1,272 | 1,322 | 1,254 | 1,322 | +68 | +5.4% | 20,300 |
2020/12/30 | 1,262 | 1,277 | 1,238 | 1,254 | -21 | -1.6% | 15,000 |
2020/12/29 | 1,285 | 1,286 | 1,231 | 1,275 | -29 | -2.2% | 94,300 |
2020/12/28 | 1,314 | 1,322 | 1,285 | 1,304 | -10 | -0.8% | 92,600 |
2020/12/25 | 1,317 | 1,322 | 1,311 | 1,314 | ±0 | ±0% | 104,900 |
2020/12/24 | 1,321 | 1,321 | 1,314 | 1,314 | ±0 | ±0% | 82,700 |
2020/12/23 | 1,321 | 1,321 | 1,301 | 1,314 | -7 | -0.5% | 49,400 |
2020/12/22 | 1,327 | 1,330 | 1,301 | 1,321 | -8 | -0.6% | 34,600 |
2020/12/21 | 1,331 | 1,345 | 1,316 | 1,329 | +9 | +0.7% | 39,100 |
2020/12/18 | 1,350 | 1,368 | 1,310 | 1,320 | -35 | -2.6% | 32,200 |
2020/12/17 | 1,395 | 1,397 | 1,354 | 1,355 | -48 | -3.4% | 19,900 |
2020/12/16 | 1,399 | 1,410 | 1,383 | 1,403 | +13 | +0.9% | 23,400 |
2020/12/15 | 1,387 | 1,394 | 1,365 | 1,390 | +3 | +0.2% | 13,200 |
2020/12/14 | 1,393 | 1,398 | 1,377 | 1,387 | +8 | +0.6% | 18,300 |
2020/12/11 | 1,375 | 1,380 | 1,356 | 1,379 | +24 | +1.8% | 67,200 |
2020/12/10 | 1,330 | 1,355 | 1,326 | 1,355 | +16 | +1.2% | 17,500 |
2020/12/09 | 1,320 | 1,340 | 1,318 | 1,339 | +19 | +1.4% | 11,200 |
2020/12/08 | 1,323 | 1,326 | 1,319 | 1,320 | -3 | -0.2% | 6,000 |
2020/12/07 | 1,318 | 1,329 | 1,317 | 1,323 | +15 | +1.1% | 19,700 |
2020/12/04 | 1,314 | 1,314 | 1,297 | 1,308 | ±0 | ±0% | 42,200 |
2020/12/03 | 1,284 | 1,309 | 1,283 | 1,308 | +30 | +2.3% | 9,100 |
2020/12/02 | 1,261 | 1,286 | 1,259 | 1,278 | +16 | +1.3% | 14,800 |
2020/12/01 | 1,255 | 1,267 | 1,243 | 1,262 | +16 | +1.3% | 12,200 |
2020/11/30 | 1,258 | 1,258 | 1,246 | 1,246 | -12 | -1% | 16,800 |
2020/11/27 | 1,245 | 1,272 | 1,245 | 1,258 | +13 | +1% | 20,800 |
2020/11/26 | 1,240 | 1,257 | 1,240 | 1,245 | +10 | +0.8% | 10,800 |
2020/11/25 | 1,242 | 1,251 | 1,235 | 1,235 | -6 | -0.5% | 11,300 |
2020/11/24 | 1,265 | 1,265 | 1,228 | 1,241 | +6 | +0.5% | 20,400 |
2020/11/20 | 1,240 | 1,246 | 1,223 | 1,235 | -35 | -2.8% | 24,200 |
2020/11/19 | 1,316 | 1,316 | 1,239 | 1,270 | -39 | -3% | 11,900 |
2020/11/18 | 1,301 | 1,309 | 1,296 | 1,309 | +8 | +0.6% | 4,500 |
2020/11/17 | 1,309 | 1,309 | 1,286 | 1,301 | +4 | +0.3% | 5,000 |
2020/11/16 | 1,302 | 1,313 | 1,270 | 1,297 | -5 | -0.4% | 11,600 |
2020/11/13 | 1,345 | 1,345 | 1,301 | 1,302 | -48 | -3.6% | 8,400 |
2020/11/12 | 1,344 | 1,350 | 1,334 | 1,350 | +6 | +0.4% | 3,700 |
2020/11/11 | 1,331 | 1,344 | 1,316 | 1,344 | +13 | +1% | 11,100 |
2020/11/10 | 1,326 | 1,334 | 1,304 | 1,331 | +3 | +0.2% | 11,100 |
2020/11/09 | 1,290 | 1,328 | 1,283 | 1,328 | +51 | +4% | 6,800 |
2020/11/06 | 1,281 | 1,281 | 1,248 | 1,277 | -2 | -0.2% | 7,000 |
901~
950
件表示中 / 6798件
類似銘柄と比較する
現在ご覧いただいている「ブラインド」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 |
---|---|---|---|---|---|---|---|---|
ブラインド | 130,200円 | +3.6% | +0.8% | 3.15% | 8.71倍 | 0.51倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約7割。減速機、駐車場装置事業も |
コロナ | 97,500円 | +3.6% | -9.5% | 2.87% | 23.73倍 | 0.38倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
エイチワン | 95,600円 | -1.2% | - | 2.72% | 3.34倍 | 0.48倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。9割弱がホンダ向け |
三協立山 | 74,300円 | +2.0% | -22.7% | 3.36% | 15.53倍 | 0.24倍 |
|
アルミ建材大手で住宅用サッシ国内3位。形材、店舗什器も併営。国内外買収による成長志向 |
テクノフレックス | 107,800円 | +8.3% | +48.5% | 5.01% | 13.17倍 | 0.85倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
市場注目の銘柄
チャート関連のコラム