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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,455 | 1,455 | 1,417 | 1,423 | -32 | -2.2% | 16,100 |
| 2018/07/27 | 1,450 | 1,463 | 1,442 | 1,455 | +15 | +1% | 10,700 |
| 2018/07/26 | 1,411 | 1,449 | 1,411 | 1,440 | +30 | +2.1% | 12,100 |
| 2018/07/25 | 1,390 | 1,410 | 1,388 | 1,410 | +14 | +1% | 12,200 |
| 2018/07/24 | 1,397 | 1,417 | 1,388 | 1,396 | -1 | -0.1% | 13,300 |
| 2018/07/23 | 1,373 | 1,397 | 1,361 | 1,397 | +57 | +4.3% | 12,400 |
| 2018/07/20 | 1,366 | 1,373 | 1,339 | 1,340 | -26 | -1.9% | 7,000 |
| 2018/07/19 | 1,382 | 1,382 | 1,366 | 1,366 | -16 | -1.2% | 5,300 |
| 2018/07/18 | 1,394 | 1,400 | 1,377 | 1,382 | -1 | -0.1% | 7,400 |
| 2018/07/17 | 1,380 | 1,385 | 1,362 | 1,383 | +14 | +1% | 7,900 |
| 2018/07/13 | 1,387 | 1,392 | 1,365 | 1,369 | -18 | -1.3% | 14,000 |
| 2018/07/12 | 1,421 | 1,421 | 1,387 | 1,387 | -14 | -1% | 5,000 |
| 2018/07/11 | 1,408 | 1,420 | 1,388 | 1,401 | -31 | -2.2% | 17,400 |
| 2018/07/10 | 1,438 | 1,445 | 1,432 | 1,432 | -6 | -0.4% | 10,900 |
| 2018/07/09 | 1,404 | 1,438 | 1,404 | 1,438 | +34 | +2.4% | 8,000 |
| 2018/07/06 | 1,383 | 1,405 | 1,383 | 1,404 | +26 | +1.9% | 6,900 |
| 2018/07/05 | 1,422 | 1,430 | 1,376 | 1,378 | -51 | -3.6% | 13,100 |
| 2018/07/04 | 1,405 | 1,438 | 1,405 | 1,429 | +7 | +0.5% | 11,700 |
| 2018/07/03 | 1,460 | 1,471 | 1,408 | 1,422 | -38 | -2.6% | 20,200 |
| 2018/07/02 | 1,505 | 1,505 | 1,457 | 1,460 | -45 | -3% | 14,900 |
| 2018/06/29 | 1,516 | 1,516 | 1,500 | 1,505 | -7 | -0.5% | 21,400 |
| 2018/06/28 | 1,511 | 1,512 | 1,475 | 1,512 | ±0 | ±0% | 27,800 |
| 2018/06/27 | 1,460 | 1,526 | 1,456 | 1,512 | +43 | +2.9% | 91,900 |
| 2018/06/26 | 1,445 | 1,496 | 1,426 | 1,469 | +19 | +1.3% | 261,300 |
| 2018/06/25 | 1,440 | 1,478 | 1,438 | 1,450 | +21 | +1.5% | 166,500 |
| 2018/06/22 | 1,405 | 1,429 | 1,405 | 1,429 | +17 | +1.2% | 48,000 |
| 2018/06/21 | 1,417 | 1,429 | 1,412 | 1,412 | -5 | -0.4% | 48,600 |
| 2018/06/20 | 1,397 | 1,420 | 1,396 | 1,417 | +15 | +1.1% | 45,400 |
| 2018/06/19 | 1,420 | 1,440 | 1,402 | 1,402 | -8 | -0.6% | 34,300 |
| 2018/06/18 | 1,457 | 1,457 | 1,409 | 1,410 | -38 | -2.6% | 30,000 |
| 2018/06/15 | 1,471 | 1,471 | 1,443 | 1,448 | -13 | -0.9% | 30,300 |
| 2018/06/14 | 1,450 | 1,471 | 1,442 | 1,461 | ±0 | ±0% | 12,900 |
| 2018/06/13 | 1,428 | 1,473 | 1,427 | 1,461 | +37 | +2.6% | 27,500 |
| 2018/06/12 | 1,428 | 1,429 | 1,417 | 1,424 | +8 | +0.6% | 23,500 |
| 2018/06/11 | 1,396 | 1,429 | 1,386 | 1,416 | +25 | +1.8% | 45,900 |
| 2018/06/08 | 1,383 | 1,396 | 1,363 | 1,391 | +11 | +0.8% | 31,800 |
| 2018/06/07 | 1,350 | 1,380 | 1,332 | 1,380 | +31 | +2.3% | 25,400 |
| 2018/06/06 | 1,352 | 1,357 | 1,331 | 1,349 | -8 | -0.6% | 19,800 |
| 2018/06/05 | 1,365 | 1,370 | 1,345 | 1,357 | -2 | -0.1% | 15,300 |
| 2018/06/04 | 1,358 | 1,364 | 1,345 | 1,359 | +31 | +2.3% | 29,300 |
| 2018/06/01 | 1,330 | 1,333 | 1,313 | 1,328 | -3 | -0.2% | 32,300 |
| 2018/05/31 | 1,331 | 1,350 | 1,320 | 1,331 | ±0 | ±0% | 32,500 |
| 2018/05/30 | 1,332 | 1,342 | 1,330 | 1,331 | -14 | -1% | 14,000 |
| 2018/05/29 | 1,367 | 1,368 | 1,337 | 1,345 | -22 | -1.6% | 19,100 |
| 2018/05/28 | 1,371 | 1,383 | 1,364 | 1,367 | -11 | -0.8% | 18,400 |
| 2018/05/25 | 1,367 | 1,380 | 1,367 | 1,378 | +2 | +0.1% | 13,200 |
| 2018/05/24 | 1,396 | 1,400 | 1,368 | 1,376 | -20 | -1.4% | 27,900 |
| 2018/05/23 | 1,381 | 1,424 | 1,381 | 1,396 | +29 | +2.1% | 42,700 |
| 2018/05/22 | 1,365 | 1,400 | 1,350 | 1,367 | +11 | +0.8% | 26,800 |
| 2018/05/21 | 1,385 | 1,386 | 1,338 | 1,356 | -28 | -2% | 32,700 |
1501～
1550
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
