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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,571 | 1,593 | 1,532 | 1,547 | -24 | -1.5% | 12,200 |
2018/03/02 | 1,556 | 1,581 | 1,523 | 1,571 | -34 | -2.1% | 33,400 |
2018/03/01 | 1,586 | 1,619 | 1,573 | 1,605 | +17 | +1.1% | 37,800 |
2018/02/28 | 1,592 | 1,599 | 1,586 | 1,588 | -10 | -0.6% | 25,500 |
2018/02/27 | 1,618 | 1,618 | 1,581 | 1,598 | -20 | -1.2% | 22,200 |
2018/02/26 | 1,577 | 1,637 | 1,543 | 1,618 | +51 | +3.3% | 61,900 |
2018/02/23 | 1,546 | 1,575 | 1,534 | 1,567 | +82 | +5.5% | 76,300 |
2018/02/22 | 1,454 | 1,487 | 1,447 | 1,485 | +38 | +2.6% | 19,100 |
2018/02/21 | 1,439 | 1,453 | 1,439 | 1,447 | +11 | +0.8% | 6,100 |
2018/02/20 | 1,444 | 1,444 | 1,416 | 1,436 | +5 | +0.3% | 5,000 |
2018/02/19 | 1,445 | 1,449 | 1,420 | 1,431 | +5 | +0.4% | 7,900 |
2018/02/16 | 1,419 | 1,437 | 1,419 | 1,426 | +32 | +2.3% | 11,200 |
2018/02/15 | 1,394 | 1,413 | 1,387 | 1,394 | +21 | +1.5% | 19,200 |
2018/02/14 | 1,368 | 1,389 | 1,358 | 1,373 | +15 | +1.1% | 25,800 |
2018/02/13 | 1,397 | 1,444 | 1,351 | 1,358 | -24 | -1.7% | 35,000 |
2018/02/09 | 1,407 | 1,437 | 1,381 | 1,382 | -84 | -5.7% | 32,100 |
2018/02/08 | 1,379 | 1,486 | 1,367 | 1,466 | +138 | +10.4% | 64,700 |
2018/02/07 | 1,364 | 1,431 | 1,319 | 1,328 | +14 | +1.1% | 38,800 |
2018/02/06 | 1,336 | 1,353 | 1,283 | 1,314 | -112 | -7.9% | 39,400 |
2018/02/05 | 1,450 | 1,457 | 1,422 | 1,426 | -54 | -3.6% | 22,800 |
2018/02/02 | 1,475 | 1,489 | 1,458 | 1,480 | +4 | +0.3% | 13,400 |
2018/02/01 | 1,419 | 1,482 | 1,398 | 1,476 | +43 | +3% | 20,400 |
2018/01/31 | 1,467 | 1,476 | 1,432 | 1,433 | -50 | -3.4% | 18,200 |
2018/01/30 | 1,523 | 1,524 | 1,481 | 1,483 | -34 | -2.2% | 19,400 |
2018/01/29 | 1,534 | 1,543 | 1,517 | 1,517 | -9 | -0.6% | 12,700 |
2018/01/26 | 1,520 | 1,540 | 1,520 | 1,526 | +7 | +0.5% | 18,900 |
2018/01/25 | 1,534 | 1,534 | 1,510 | 1,519 | -18 | -1.2% | 23,300 |
2018/01/24 | 1,511 | 1,538 | 1,502 | 1,537 | +30 | +2% | 19,700 |
2018/01/23 | 1,551 | 1,565 | 1,463 | 1,507 | -37 | -2.4% | 43,400 |
2018/01/22 | 1,570 | 1,570 | 1,528 | 1,544 | -30 | -1.9% | 24,800 |
2018/01/19 | 1,585 | 1,596 | 1,566 | 1,574 | -2 | -0.1% | 16,200 |
2018/01/18 | 1,593 | 1,597 | 1,574 | 1,576 | -13 | -0.8% | 21,200 |
2018/01/17 | 1,580 | 1,590 | 1,576 | 1,589 | +7 | +0.4% | 14,500 |
2018/01/16 | 1,583 | 1,596 | 1,580 | 1,582 | +5 | +0.3% | 13,600 |
2018/01/15 | 1,577 | 1,594 | 1,565 | 1,577 | +7 | +0.4% | 16,900 |
2018/01/12 | 1,545 | 1,575 | 1,542 | 1,570 | +15 | +1% | 21,200 |
2018/01/11 | 1,544 | 1,555 | 1,530 | 1,555 | +2 | +0.1% | 16,000 |
2018/01/10 | 1,560 | 1,563 | 1,539 | 1,553 | -7 | -0.4% | 18,800 |
2018/01/09 | 1,573 | 1,578 | 1,541 | 1,560 | +1 | +0.1% | 23,100 |
2018/01/05 | 1,499 | 1,559 | 1,492 | 1,559 | +68 | +4.6% | 65,900 |
2018/01/04 | 1,456 | 1,491 | 1,456 | 1,491 | +33 | +2.3% | 27,800 |
2017/12/29 | 1,457 | 1,469 | 1,450 | 1,458 | +2 | +0.1% | 12,600 |
2017/12/28 | 1,465 | 1,465 | 1,453 | 1,456 | -9 | -0.6% | 15,000 |
2017/12/27 | 1,480 | 1,481 | 1,455 | 1,465 | -18 | -1.2% | 58,300 |
2017/12/26 | 1,500 | 1,515 | 1,481 | 1,483 | +13 | +0.9% | 86,700 |
2017/12/25 | 1,480 | 1,482 | 1,464 | 1,470 | -12 | -0.8% | 98,900 |
2017/12/22 | 1,471 | 1,482 | 1,471 | 1,482 | +11 | +0.7% | 32,100 |
2017/12/21 | 1,460 | 1,475 | 1,460 | 1,471 | +11 | +0.8% | 38,000 |
2017/12/20 | 1,455 | 1,466 | 1,452 | 1,460 | +2 | +0.1% | 26,700 |
2017/12/19 | 1,452 | 1,485 | 1,449 | 1,458 | +6 | +0.4% | 48,900 |
1601~
1650
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