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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 1,388 | 1,389 | 1,376 | 1,384 | -6 | -0.4% | 32,200 |
2018/05/17 | 1,428 | 1,428 | 1,387 | 1,390 | -44 | -3.1% | 33,900 |
2018/05/16 | 1,433 | 1,455 | 1,428 | 1,434 | +1 | +0.1% | 8,100 |
2018/05/15 | 1,486 | 1,486 | 1,428 | 1,433 | -56 | -3.8% | 34,300 |
2018/05/14 | 1,494 | 1,494 | 1,484 | 1,489 | -5 | -0.3% | 21,100 |
2018/05/11 | 1,535 | 1,535 | 1,481 | 1,494 | -52 | -3.4% | 24,500 |
2018/05/10 | 1,545 | 1,546 | 1,530 | 1,546 | +13 | +0.8% | 4,600 |
2018/05/09 | 1,530 | 1,541 | 1,524 | 1,533 | +5 | +0.3% | 9,400 |
2018/05/08 | 1,523 | 1,543 | 1,501 | 1,528 | -15 | -1% | 17,200 |
2018/05/07 | 1,565 | 1,582 | 1,540 | 1,543 | -26 | -1.7% | 13,400 |
2018/05/02 | 1,549 | 1,570 | 1,547 | 1,569 | +25 | +1.6% | 8,300 |
2018/05/01 | 1,528 | 1,560 | 1,526 | 1,544 | +13 | +0.8% | 9,800 |
2018/04/27 | 1,560 | 1,560 | 1,527 | 1,531 | -18 | -1.2% | 6,700 |
2018/04/26 | 1,570 | 1,570 | 1,543 | 1,549 | -14 | -0.9% | 7,000 |
2018/04/25 | 1,551 | 1,565 | 1,535 | 1,563 | +5 | +0.3% | 28,500 |
2018/04/24 | 1,544 | 1,573 | 1,541 | 1,558 | +27 | +1.8% | 23,000 |
2018/04/23 | 1,545 | 1,573 | 1,490 | 1,531 | +8 | +0.5% | 22,300 |
2018/04/20 | 1,519 | 1,539 | 1,512 | 1,523 | +7 | +0.5% | 11,300 |
2018/04/19 | 1,505 | 1,523 | 1,500 | 1,516 | +5 | +0.3% | 5,800 |
2018/04/18 | 1,497 | 1,512 | 1,473 | 1,511 | +25 | +1.7% | 9,000 |
2018/04/17 | 1,476 | 1,490 | 1,475 | 1,486 | -25 | -1.7% | 15,500 |
2018/04/16 | 1,505 | 1,518 | 1,495 | 1,511 | +3 | +0.2% | 12,800 |
2018/04/13 | 1,512 | 1,512 | 1,507 | 1,508 | -5 | -0.3% | 11,500 |
2018/04/12 | 1,522 | 1,529 | 1,510 | 1,513 | -9 | -0.6% | 3,600 |
2018/04/11 | 1,535 | 1,538 | 1,520 | 1,522 | -5 | -0.3% | 10,600 |
2018/04/10 | 1,492 | 1,539 | 1,492 | 1,527 | +37 | +2.5% | 12,700 |
2018/04/09 | 1,467 | 1,500 | 1,455 | 1,490 | +23 | +1.6% | 8,200 |
2018/04/06 | 1,540 | 1,542 | 1,454 | 1,467 | -73 | -4.7% | 26,000 |
2018/04/05 | 1,553 | 1,553 | 1,531 | 1,540 | -2 | -0.1% | 10,700 |
2018/04/04 | 1,531 | 1,548 | 1,528 | 1,542 | +20 | +1.3% | 9,900 |
2018/04/03 | 1,510 | 1,554 | 1,510 | 1,522 | -14 | -0.9% | 14,400 |
2018/04/02 | 1,560 | 1,560 | 1,522 | 1,536 | -14 | -0.9% | 8,800 |
2018/03/30 | 1,561 | 1,561 | 1,538 | 1,550 | +14 | +0.9% | 14,900 |
2018/03/29 | 1,531 | 1,539 | 1,508 | 1,536 | +16 | +1.1% | 9,700 |
2018/03/28 | 1,520 | 1,527 | 1,487 | 1,520 | -8 | -0.5% | 12,500 |
2018/03/27 | 1,489 | 1,528 | 1,487 | 1,528 | +65 | +4.4% | 15,800 |
2018/03/26 | 1,423 | 1,465 | 1,406 | 1,463 | +26 | +1.8% | 17,900 |
2018/03/23 | 1,446 | 1,472 | 1,423 | 1,437 | -51 | -3.4% | 17,300 |
2018/03/22 | 1,510 | 1,510 | 1,470 | 1,488 | -15 | -1% | 13,400 |
2018/03/20 | 1,535 | 1,535 | 1,493 | 1,503 | -32 | -2.1% | 15,500 |
2018/03/19 | 1,541 | 1,548 | 1,529 | 1,535 | -25 | -1.6% | 20,400 |
2018/03/16 | 1,545 | 1,580 | 1,545 | 1,560 | +23 | +1.5% | 15,500 |
2018/03/15 | 1,547 | 1,547 | 1,511 | 1,537 | -11 | -0.7% | 14,700 |
2018/03/14 | 1,563 | 1,568 | 1,534 | 1,548 | -15 | -1% | 25,200 |
2018/03/13 | 1,570 | 1,570 | 1,531 | 1,563 | -4 | -0.3% | 22,500 |
2018/03/12 | 1,570 | 1,574 | 1,553 | 1,567 | +9 | +0.6% | 10,600 |
2018/03/09 | 1,557 | 1,569 | 1,532 | 1,558 | +4 | +0.3% | 22,700 |
2018/03/08 | 1,568 | 1,568 | 1,542 | 1,554 | +4 | +0.3% | 12,400 |
2018/03/07 | 1,567 | 1,598 | 1,546 | 1,550 | -17 | -1.1% | 18,900 |
2018/03/06 | 1,549 | 1,574 | 1,544 | 1,567 | +20 | +1.3% | 9,600 |
1551~
1600
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