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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,340 | 1,346 | 1,314 | 1,324 | -6 | -0.5% | 21,600 |
2023/02/24 | 1,310 | 1,334 | 1,306 | 1,330 | +16 | +1.2% | 31,600 |
2023/02/22 | 1,310 | 1,320 | 1,300 | 1,314 | -8 | -0.6% | 25,900 |
2023/02/21 | 1,256 | 1,333 | 1,242 | 1,322 | +66 | +5.3% | 57,600 |
2023/02/20 | 1,269 | 1,270 | 1,256 | 1,256 | -13 | -1% | 12,300 |
2023/02/17 | 1,258 | 1,269 | 1,250 | 1,269 | +9 | +0.7% | 12,100 |
2023/02/16 | 1,260 | 1,263 | 1,247 | 1,260 | +10 | +0.8% | 9,300 |
2023/02/15 | 1,246 | 1,259 | 1,243 | 1,250 | +5 | +0.4% | 9,100 |
2023/02/14 | 1,200 | 1,245 | 1,198 | 1,245 | +45 | +3.8% | 22,600 |
2023/02/13 | 1,225 | 1,225 | 1,193 | 1,200 | -25 | -2% | 15,900 |
2023/02/10 | 1,223 | 1,231 | 1,222 | 1,225 | -5 | -0.4% | 10,800 |
2023/02/09 | 1,208 | 1,233 | 1,204 | 1,230 | +20 | +1.7% | 24,200 |
2023/02/08 | 1,197 | 1,210 | 1,190 | 1,210 | +8 | +0.7% | 15,800 |
2023/02/07 | 1,200 | 1,202 | 1,150 | 1,202 | -9 | -0.7% | 25,100 |
2023/02/06 | 1,184 | 1,211 | 1,184 | 1,211 | +27 | +2.3% | 11,200 |
2023/02/03 | 1,208 | 1,208 | 1,179 | 1,184 | -24 | -2% | 17,200 |
2023/02/02 | 1,216 | 1,216 | 1,204 | 1,208 | +2 | +0.2% | 6,000 |
2023/02/01 | 1,220 | 1,222 | 1,204 | 1,206 | -20 | -1.6% | 20,500 |
2023/01/31 | 1,227 | 1,231 | 1,218 | 1,226 | -1 | -0.1% | 17,800 |
2023/01/30 | 1,230 | 1,231 | 1,222 | 1,227 | -3 | -0.2% | 8,100 |
2023/01/27 | 1,226 | 1,231 | 1,222 | 1,230 | +2 | +0.2% | 11,000 |
2023/01/26 | 1,238 | 1,238 | 1,216 | 1,228 | -5 | -0.4% | 15,900 |
2023/01/25 | 1,209 | 1,237 | 1,209 | 1,233 | +24 | +2% | 36,100 |
2023/01/24 | 1,202 | 1,212 | 1,198 | 1,209 | +9 | +0.8% | 26,500 |
2023/01/23 | 1,193 | 1,201 | 1,193 | 1,200 | +9 | +0.8% | 14,300 |
2023/01/20 | 1,179 | 1,191 | 1,178 | 1,191 | +12 | +1% | 13,200 |
2023/01/19 | 1,170 | 1,179 | 1,165 | 1,179 | +9 | +0.8% | 19,500 |
2023/01/18 | 1,160 | 1,172 | 1,157 | 1,170 | +10 | +0.9% | 17,700 |
2023/01/17 | 1,134 | 1,162 | 1,134 | 1,160 | +31 | +2.7% | 15,800 |
2023/01/16 | 1,154 | 1,154 | 1,127 | 1,129 | -25 | -2.2% | 30,400 |
2023/01/13 | 1,162 | 1,166 | 1,153 | 1,154 | -16 | -1.4% | 13,300 |
2023/01/12 | 1,156 | 1,170 | 1,145 | 1,170 | +18 | +1.6% | 18,300 |
2023/01/11 | 1,139 | 1,155 | 1,139 | 1,152 | +16 | +1.4% | 17,200 |
2023/01/10 | 1,113 | 1,139 | 1,113 | 1,136 | +23 | +2.1% | 22,800 |
2023/01/06 | 1,111 | 1,119 | 1,111 | 1,113 | -8 | -0.7% | 8,100 |
2023/01/05 | 1,130 | 1,130 | 1,110 | 1,121 | -12 | -1.1% | 19,400 |
2023/01/04 | 1,129 | 1,143 | 1,108 | 1,133 | +3 | +0.3% | 23,300 |
2022/12/30 | 1,153 | 1,155 | 1,130 | 1,130 | -22 | -1.9% | 27,100 |
2022/12/29 | 1,126 | 1,152 | 1,112 | 1,152 | -1 | -0.1% | 88,400 |
2022/12/28 | 1,173 | 1,173 | 1,147 | 1,153 | -13 | -1.1% | 168,500 |
2022/12/27 | 1,166 | 1,170 | 1,158 | 1,166 | +14 | +1.2% | 25,400 |
2022/12/26 | 1,160 | 1,160 | 1,142 | 1,152 | ±0 | ±0% | 26,300 |
2022/12/23 | 1,163 | 1,166 | 1,147 | 1,152 | -11 | -0.9% | 21,900 |
2022/12/22 | 1,145 | 1,165 | 1,140 | 1,163 | +27 | +2.4% | 29,600 |
2022/12/21 | 1,151 | 1,156 | 1,134 | 1,136 | -15 | -1.3% | 40,900 |
2022/12/20 | 1,170 | 1,180 | 1,145 | 1,151 | -9 | -0.8% | 75,800 |
2022/12/19 | 1,179 | 1,185 | 1,160 | 1,160 | -19 | -1.6% | 93,700 |
2022/12/16 | 1,169 | 1,181 | 1,169 | 1,179 | +10 | +0.9% | 125,200 |
2022/12/15 | 1,153 | 1,183 | 1,153 | 1,169 | +15 | +1.3% | 87,700 |
2022/12/14 | 1,138 | 1,154 | 1,138 | 1,154 | +19 | +1.7% | 51,200 |
301~
350
件表示中 / 6712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 | 139,000円 | +3.6% | +0.8% | 2.95% | 9.30倍 | 0.56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 |
岡 部 | 77,800円 | -10.4% | +2.3% | 3.86% | 12.85倍 | 0.58倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国で自動車バッテリー部品事業を展開 |
稲葉製作 | 183,400円 | +1.9% | +10.4% | 1.74% | 12.20倍 | 0.69倍 |
|
鋼製物置で国内シェア4割強。オフィス家具は自社ブランドのほか内田洋行等へOEMを展開 |
中発条 | 111,000円 | +2.0% | -35.3% | 2.25% | 23.35倍 | 0.32倍 |
|
自動車ばねの大手メーカー。トヨタ系向け6割弱。非自動車向けを強化。海外展開にも積極的 |
三協立山 | 87,300円 | -5.0% | -12.3% | 2.29% | - | 0.29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 |
市場注目の銘柄
チャート関連のコラム