文化シヤッターの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,125 | 1,132 | 1,118 | 1,131 | +5 | +0.4% | 207,700 |
2023/09/26 | 1,127 | 1,132 | 1,123 | 1,126 | -12 | -1.1% | 172,300 |
2023/09/25 | 1,141 | 1,147 | 1,134 | 1,138 | +1 | +0.1% | 131,100 |
2023/09/22 | 1,147 | 1,150 | 1,136 | 1,137 | -22 | -1.9% | 129,400 |
2023/09/21 | 1,157 | 1,169 | 1,157 | 1,159 | -1 | -0.1% | 253,700 |
2023/09/20 | 1,160 | 1,169 | 1,153 | 1,160 | +3 | +0.3% | 243,800 |
2023/09/19 | 1,145 | 1,157 | 1,142 | 1,157 | +15 | +1.3% | 239,600 |
2023/09/15 | 1,135 | 1,146 | 1,135 | 1,142 | +13 | +1.2% | 197,800 |
2023/09/14 | 1,125 | 1,133 | 1,124 | 1,129 | +4 | +0.4% | 147,400 |
2023/09/13 | 1,122 | 1,126 | 1,113 | 1,125 | +5 | +0.4% | 130,400 |
2023/09/12 | 1,117 | 1,121 | 1,110 | 1,120 | +5 | +0.4% | 85,000 |
2023/09/11 | 1,109 | 1,118 | 1,106 | 1,115 | +11 | +1% | 112,200 |
2023/09/08 | 1,120 | 1,127 | 1,104 | 1,104 | -20 | -1.8% | 164,000 |
2023/09/07 | 1,120 | 1,130 | 1,117 | 1,124 | +2 | +0.2% | 109,200 |
2023/09/06 | 1,114 | 1,124 | 1,112 | 1,122 | +8 | +0.7% | 119,800 |
2023/09/05 | 1,111 | 1,116 | 1,103 | 1,114 | -3 | -0.3% | 243,600 |
2023/09/04 | 1,104 | 1,117 | 1,103 | 1,117 | +13 | +1.2% | 137,600 |
2023/09/01 | 1,094 | 1,107 | 1,091 | 1,104 | +14 | +1.3% | 171,900 |
2023/08/31 | 1,092 | 1,095 | 1,087 | 1,090 | -2 | -0.2% | 139,600 |
2023/08/30 | 1,080 | 1,094 | 1,079 | 1,092 | +10 | +0.9% | 173,400 |
2023/08/29 | 1,086 | 1,088 | 1,080 | 1,082 | -3 | -0.3% | 77,400 |
2023/08/28 | 1,080 | 1,086 | 1,078 | 1,085 | +12 | +1.1% | 86,800 |
2023/08/25 | 1,067 | 1,083 | 1,065 | 1,073 | -7 | -0.6% | 64,400 |
2023/08/24 | 1,074 | 1,084 | 1,074 | 1,080 | +6 | +0.6% | 89,300 |
2023/08/23 | 1,052 | 1,074 | 1,052 | 1,074 | +14 | +1.3% | 149,700 |
2023/08/22 | 1,057 | 1,062 | 1,050 | 1,060 | -2 | -0.2% | 160,600 |
2023/08/21 | 1,059 | 1,067 | 1,058 | 1,062 | +5 | +0.5% | 126,600 |
2023/08/18 | 1,065 | 1,069 | 1,054 | 1,057 | -15 | -1.4% | 176,200 |
2023/08/17 | 1,064 | 1,075 | 1,059 | 1,072 | +8 | +0.8% | 154,900 |
2023/08/16 | 1,059 | 1,069 | 1,059 | 1,064 | -6 | -0.6% | 107,400 |
2023/08/15 | 1,079 | 1,079 | 1,067 | 1,070 | -7 | -0.6% | 102,100 |
2023/08/14 | 1,076 | 1,083 | 1,074 | 1,077 | -1 | -0.1% | 132,000 |
2023/08/10 | 1,066 | 1,078 | 1,064 | 1,078 | +11 | +1% | 115,000 |
2023/08/09 | 1,075 | 1,078 | 1,061 | 1,067 | -9 | -0.8% | 186,000 |
2023/08/08 | 1,061 | 1,080 | 1,057 | 1,076 | +15 | +1.4% | 361,700 |
2023/08/07 | 1,048 | 1,066 | 1,041 | 1,061 | +4 | +0.4% | 148,700 |
2023/08/04 | 1,062 | 1,095 | 1,055 | 1,057 | -3 | -0.3% | 312,400 |
2023/08/03 | 1,079 | 1,079 | 1,055 | 1,060 | -20 | -1.9% | 235,900 |
2023/08/02 | 1,082 | 1,089 | 1,076 | 1,080 | -18 | -1.6% | 181,200 |
2023/08/01 | 1,100 | 1,101 | 1,081 | 1,098 | -4 | -0.4% | 202,700 |
2023/07/31 | 1,093 | 1,104 | 1,086 | 1,102 | +28 | +2.6% | 231,900 |
2023/07/28 | 1,061 | 1,076 | 1,059 | 1,074 | +4 | +0.4% | 105,500 |
2023/07/27 | 1,074 | 1,074 | 1,062 | 1,070 | -4 | -0.4% | 90,600 |
2023/07/26 | 1,071 | 1,077 | 1,062 | 1,074 | -2 | -0.2% | 112,200 |
2023/07/25 | 1,068 | 1,076 | 1,065 | 1,076 | +9 | +0.8% | 82,900 |
2023/07/24 | 1,070 | 1,070 | 1,063 | 1,067 | +3 | +0.3% | 58,900 |
2023/07/21 | 1,060 | 1,067 | 1,049 | 1,064 | -3 | -0.3% | 169,400 |
2023/07/20 | 1,067 | 1,073 | 1,060 | 1,067 | -7 | -0.7% | 100,500 |
2023/07/19 | 1,069 | 1,074 | 1,062 | 1,074 | +11 | +1% | 110,300 |
2023/07/18 | 1,067 | 1,071 | 1,061 | 1,063 | +1 | +0.1% | 48,500 |
151~
200
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「文化シヤタ」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 |
---|---|---|---|---|---|---|---|---|
文化シヤタ | 177,300円 | +10.5% | +42.1% | 2.37% | 13.86倍 | 1.32倍 |
|
シャッター2位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
東プレ | 248,000円 | +20.5% | +51.4% | 2.02% | 7.94倍 | 0.61倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約6割。冷凍車は国内シェア4割 |
三益半 | 372,000円 | -5.4% | -7.7% | 0.86% | 17.00倍 | 1.49倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
横河ブHD | 283,800円 | +0.6% | +3.5% | 3.35% | 9.63倍 | 0.97倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
トーカロ | 195,600円 | +9.1% | +8.7% | 2.97% | 16.90倍 | 2.10倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム