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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 1,304 | 1,323 | 1,303 | 1,312 | +8 | +0.6% | 12,400 |
2020/01/09 | 1,307 | 1,309 | 1,296 | 1,304 | +13 | +1% | 7,700 |
2020/01/08 | 1,319 | 1,319 | 1,285 | 1,291 | -27 | -2% | 16,800 |
2020/01/07 | 1,305 | 1,324 | 1,298 | 1,318 | +22 | +1.7% | 13,300 |
2020/01/06 | 1,291 | 1,298 | 1,282 | 1,296 | -9 | -0.7% | 19,700 |
2019/12/30 | 1,304 | 1,314 | 1,290 | 1,305 | +5 | +0.4% | 20,900 |
2019/12/27 | 1,304 | 1,322 | 1,300 | 1,300 | -41 | -3.1% | 72,000 |
2019/12/26 | 1,317 | 1,349 | 1,305 | 1,341 | -12 | -0.9% | 204,000 |
2019/12/25 | 1,359 | 1,377 | 1,351 | 1,353 | -23 | -1.7% | 92,000 |
2019/12/24 | 1,378 | 1,383 | 1,352 | 1,376 | -2 | -0.1% | 80,100 |
2019/12/23 | 1,399 | 1,405 | 1,376 | 1,378 | -31 | -2.2% | 91,200 |
2019/12/20 | 1,402 | 1,410 | 1,401 | 1,409 | ±0 | ±0% | 22,600 |
2019/12/19 | 1,410 | 1,414 | 1,402 | 1,409 | -7 | -0.5% | 20,100 |
2019/12/18 | 1,415 | 1,419 | 1,404 | 1,416 | -5 | -0.4% | 19,800 |
2019/12/17 | 1,406 | 1,421 | 1,403 | 1,421 | +12 | +0.9% | 21,500 |
2019/12/16 | 1,420 | 1,431 | 1,407 | 1,409 | -6 | -0.4% | 23,900 |
2019/12/13 | 1,416 | 1,422 | 1,399 | 1,415 | +13 | +0.9% | 49,500 |
2019/12/12 | 1,417 | 1,417 | 1,393 | 1,402 | -15 | -1.1% | 13,400 |
2019/12/11 | 1,411 | 1,423 | 1,399 | 1,417 | +12 | +0.9% | 16,800 |
2019/12/10 | 1,424 | 1,424 | 1,399 | 1,405 | -27 | -1.9% | 19,300 |
2019/12/09 | 1,429 | 1,433 | 1,418 | 1,432 | +10 | +0.7% | 21,000 |
2019/12/06 | 1,425 | 1,430 | 1,412 | 1,422 | -2 | -0.1% | 16,900 |
2019/12/05 | 1,416 | 1,430 | 1,410 | 1,424 | +13 | +0.9% | 8,300 |
2019/12/04 | 1,406 | 1,417 | 1,391 | 1,411 | -6 | -0.4% | 15,100 |
2019/12/03 | 1,413 | 1,429 | 1,404 | 1,417 | -20 | -1.4% | 11,000 |
2019/12/02 | 1,426 | 1,442 | 1,421 | 1,437 | +12 | +0.8% | 12,300 |
2019/11/29 | 1,424 | 1,432 | 1,419 | 1,425 | +3 | +0.2% | 7,400 |
2019/11/28 | 1,436 | 1,437 | 1,415 | 1,422 | -14 | -1% | 10,100 |
2019/11/27 | 1,425 | 1,442 | 1,424 | 1,436 | +25 | +1.8% | 9,300 |
2019/11/26 | 1,450 | 1,453 | 1,411 | 1,411 | -35 | -2.4% | 12,700 |
2019/11/25 | 1,453 | 1,453 | 1,443 | 1,446 | -9 | -0.6% | 11,300 |
2019/11/22 | 1,455 | 1,455 | 1,443 | 1,455 | +9 | +0.6% | 7,500 |
2019/11/21 | 1,440 | 1,447 | 1,411 | 1,446 | +8 | +0.6% | 7,500 |
2019/11/20 | 1,450 | 1,456 | 1,425 | 1,438 | -19 | -1.3% | 7,800 |
2019/11/19 | 1,455 | 1,458 | 1,439 | 1,457 | +2 | +0.1% | 4,700 |
2019/11/18 | 1,448 | 1,459 | 1,440 | 1,455 | +11 | +0.8% | 8,100 |
2019/11/15 | 1,411 | 1,447 | 1,405 | 1,444 | +43 | +3.1% | 13,800 |
2019/11/14 | 1,423 | 1,427 | 1,395 | 1,401 | -22 | -1.5% | 9,900 |
2019/11/13 | 1,445 | 1,445 | 1,410 | 1,423 | -22 | -1.5% | 16,700 |
2019/11/12 | 1,456 | 1,456 | 1,433 | 1,445 | -6 | -0.4% | 13,200 |
2019/11/11 | 1,448 | 1,460 | 1,446 | 1,451 | +5 | +0.3% | 10,100 |
2019/11/08 | 1,465 | 1,465 | 1,434 | 1,446 | -19 | -1.3% | 15,700 |
2019/11/07 | 1,489 | 1,492 | 1,465 | 1,465 | -29 | -1.9% | 10,500 |
2019/11/06 | 1,505 | 1,512 | 1,465 | 1,494 | +27 | +1.8% | 33,000 |
2019/11/05 | 1,432 | 1,467 | 1,410 | 1,467 | +42 | +2.9% | 25,900 |
2019/11/01 | 1,424 | 1,431 | 1,404 | 1,425 | +1 | +0.1% | 7,700 |
2019/10/31 | 1,435 | 1,450 | 1,421 | 1,424 | -15 | -1% | 13,700 |
2019/10/30 | 1,379 | 1,439 | 1,373 | 1,439 | +40 | +2.9% | 26,700 |
2019/10/29 | 1,399 | 1,405 | 1,392 | 1,399 | +14 | +1% | 11,500 |
2019/10/28 | 1,417 | 1,417 | 1,357 | 1,385 | -38 | -2.7% | 37,200 |
1151~
1200
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