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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,123 | 1,165 | 1,123 | 1,147 | +27 | +2.4% | 32,500 |
| 2017/08/24 | 1,107 | 1,124 | 1,106 | 1,120 | +17 | +1.5% | 20,400 |
| 2017/08/23 | 1,123 | 1,132 | 1,100 | 1,103 | -19 | -1.7% | 25,000 |
| 2017/08/22 | 1,116 | 1,130 | 1,116 | 1,122 | +5 | +0.4% | 10,300 |
| 2017/08/21 | 1,128 | 1,128 | 1,113 | 1,117 | ±0 | ±0% | 15,300 |
| 2017/08/18 | 1,127 | 1,130 | 1,111 | 1,117 | -28 | -2.4% | 30,000 |
| 2017/08/17 | 1,168 | 1,170 | 1,144 | 1,145 | -4 | -0.3% | 20,200 |
| 2017/08/16 | 1,135 | 1,157 | 1,130 | 1,149 | +26 | +2.3% | 24,100 |
| 2017/08/15 | 1,125 | 1,134 | 1,119 | 1,123 | -3 | -0.3% | 28,500 |
| 2017/08/14 | 1,124 | 1,137 | 1,112 | 1,126 | +1 | +0.1% | 37,200 |
| 2017/08/10 | 1,136 | 1,155 | 1,113 | 1,125 | -5 | -0.4% | 38,900 |
| 2017/08/09 | 1,162 | 1,162 | 1,115 | 1,130 | -46 | -3.9% | 53,200 |
| 2017/08/08 | 1,204 | 1,205 | 1,174 | 1,176 | -35 | -2.9% | 32,700 |
| 2017/08/07 | 1,211 | 1,215 | 1,209 | 1,211 | +1 | +0.1% | 23,900 |
| 2017/08/04 | 1,230 | 1,230 | 1,208 | 1,210 | -20 | -1.6% | 31,500 |
| 2017/08/03 | 1,192 | 1,230 | 1,192 | 1,230 | -18 | -1.4% | 42,300 |
| 2017/08/02 | 1,266 | 1,279 | 1,200 | 1,248 | -32 | -2.5% | 42,000 |
| 2017/08/01 | 1,314 | 1,314 | 1,239 | 1,280 | -4 | -0.3% | 53,600 |
| 2017/07/31 | 1,303 | 1,323 | 1,284 | 1,284 | +10 | +0.8% | 27,000 |
| 2017/07/28 | 1,275 | 1,286 | 1,259 | 1,274 | -15 | -1.2% | 14,500 |
| 2017/07/27 | 1,287 | 1,307 | 1,263 | 1,289 | -12 | -0.9% | 24,300 |
| 2017/07/26 | 1,331 | 1,344 | 1,235 | 1,301 | -30 | -2.3% | 34,500 |
| 2017/07/25 | 1,300 | 1,334 | 1,298 | 1,331 | +12 | +0.9% | 43,000 |
| 2017/07/24 | 1,307 | 1,339 | 1,304 | 1,319 | +22 | +1.7% | 39,300 |
| 2017/07/21 | 1,295 | 1,300 | 1,289 | 1,297 | ±0 | ±0% | 18,300 |
| 2017/07/20 | 1,300 | 1,300 | 1,282 | 1,297 | -8 | -0.6% | 28,600 |
| 2017/07/19 | 1,324 | 1,329 | 1,300 | 1,305 | -19 | -1.4% | 27,300 |
| 2017/07/18 | 1,340 | 1,340 | 1,310 | 1,324 | -22 | -1.6% | 28,300 |
| 2017/07/14 | 1,366 | 1,375 | 1,320 | 1,346 | -25 | -1.8% | 40,600 |
| 2017/07/13 | 1,384 | 1,384 | 1,352 | 1,371 | +19 | +1.4% | 59,200 |
| 2017/07/12 | 1,326 | 1,391 | 1,323 | 1,352 | +38 | +2.9% | 64,600 |
| 2017/07/11 | 1,276 | 1,322 | 1,276 | 1,314 | +21 | +1.6% | 52,700 |
| 2017/07/10 | 1,239 | 1,298 | 1,238 | 1,293 | +68 | +5.6% | 48,100 |
| 2017/07/07 | 1,209 | 1,230 | 1,206 | 1,225 | -3 | -0.2% | 45,400 |
| 2017/07/06 | 1,191 | 1,245 | 1,191 | 1,228 | +35 | +2.9% | 47,400 |
| 2017/07/05 | 1,176 | 1,197 | 1,176 | 1,193 | +12 | +1% | 23,900 |
| 2017/07/04 | 1,183 | 1,203 | 1,174 | 1,181 | +2 | +0.2% | 26,200 |
| 2017/07/03 | 1,178 | 1,187 | 1,162 | 1,179 | ±0 | ±0% | 34,500 |
| 2017/06/30 | 1,188 | 1,188 | 1,169 | 1,179 | -3 | -0.3% | 19,300 |
| 2017/06/29 | 1,176 | 1,184 | 1,171 | 1,182 | +17 | +1.5% | 13,400 |
| 2017/06/28 | 1,172 | 1,208 | 1,160 | 1,165 | -10 | -0.9% | 45,100 |
| 2017/06/27 | 1,179 | 1,180 | 1,163 | 1,175 | -4 | -0.3% | 69,400 |
| 2017/06/26 | 1,198 | 1,198 | 1,150 | 1,179 | -9 | -0.8% | 45,800 |
| 2017/06/23 | 1,198 | 1,231 | 1,150 | 1,188 | -12 | -1% | 80,800 |
| 2017/06/22 | 1,170 | 1,230 | 1,169 | 1,200 | +82 | +7.3% | 113,400 |
| 2017/06/21 | 1,130 | 1,139 | 1,115 | 1,118 | -12 | -1.1% | 23,800 |
| 2017/06/20 | 1,110 | 1,148 | 1,105 | 1,130 | +32 | +2.9% | 46,700 |
| 2017/06/19 | 1,074 | 1,105 | 1,073 | 1,098 | +24 | +2.2% | 27,300 |
| 2017/06/16 | 1,050 | 1,074 | 1,048 | 1,074 | +31 | +3% | 29,700 |
| 2017/06/15 | 1,054 | 1,062 | 1,041 | 1,043 | -7 | -0.7% | 18,000 |
1951～
2000
件表示中 / 7021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 | 181,200円 | +3.4% | +5.1% | 3.59% | 11.75倍 | 0.67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 |
| ネツレン | 122,400円 | +0.8% | -9.5% | 5.47% | 31.89倍 | 0.70倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
| エイチワン | 141,700円 | -3.6% | +15.5% | 4.52% | 3.98倍 | 0.62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 |
| テクノフレックス | 149,800円 | +7.5% | +35.8% | 3.60% | 10.98倍 | 1.16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 |
| サンコール | 89,700円 | -21.8% | +45.8% | 1.11% | 7.55倍 | 1.02倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
市場注目の銘柄
チャート関連のコラム
