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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,682 | 1,724 | 1,663 | 1,708 | +26 | +1.5% | 101,900 |
| 2024/05/01 | 1,700 | 1,700 | 1,670 | 1,682 | -20 | -1.2% | 47,500 |
| 2024/04/30 | 1,700 | 1,709 | 1,685 | 1,702 | +42 | +2.5% | 112,700 |
| 2024/04/26 | 1,624 | 1,669 | 1,615 | 1,660 | +42 | +2.6% | 116,400 |
| 2024/04/25 | 1,620 | 1,641 | 1,609 | 1,618 | -7 | -0.4% | 81,100 |
| 2024/04/24 | 1,626 | 1,633 | 1,611 | 1,625 | ±0 | ±0% | 96,600 |
| 2024/04/23 | 1,632 | 1,643 | 1,611 | 1,625 | -17 | -1% | 85,200 |
| 2024/04/22 | 1,642 | 1,665 | 1,634 | 1,642 | +14 | +0.9% | 62,500 |
| 2024/04/19 | 1,654 | 1,658 | 1,607 | 1,628 | -38 | -2.3% | 172,600 |
| 2024/04/18 | 1,649 | 1,680 | 1,643 | 1,666 | +10 | +0.6% | 83,200 |
| 2024/04/17 | 1,671 | 1,676 | 1,641 | 1,656 | -15 | -0.9% | 68,400 |
| 2024/04/16 | 1,693 | 1,703 | 1,656 | 1,671 | -51 | -3% | 106,300 |
| 2024/04/15 | 1,710 | 1,734 | 1,707 | 1,722 | -12 | -0.7% | 58,800 |
| 2024/04/12 | 1,747 | 1,751 | 1,729 | 1,734 | +7 | +0.4% | 77,500 |
| 2024/04/11 | 1,707 | 1,733 | 1,704 | 1,727 | +1 | +0.1% | 66,300 |
| 2024/04/10 | 1,740 | 1,740 | 1,715 | 1,726 | -16 | -0.9% | 79,300 |
| 2024/04/09 | 1,738 | 1,754 | 1,737 | 1,742 | +4 | +0.2% | 80,400 |
| 2024/04/08 | 1,724 | 1,744 | 1,722 | 1,738 | +26 | +1.5% | 80,800 |
| 2024/04/05 | 1,706 | 1,727 | 1,692 | 1,712 | -5 | -0.3% | 88,500 |
| 2024/04/04 | 1,722 | 1,732 | 1,702 | 1,717 | +13 | +0.8% | 95,200 |
| 2024/04/03 | 1,682 | 1,710 | 1,676 | 1,704 | +13 | +0.8% | 109,100 |
| 2024/04/02 | 1,707 | 1,718 | 1,667 | 1,691 | -16 | -0.9% | 78,800 |
| 2024/04/01 | 1,749 | 1,749 | 1,693 | 1,707 | -33 | -1.9% | 66,100 |
| 2024/03/29 | 1,710 | 1,747 | 1,710 | 1,740 | +43 | +2.5% | 77,100 |
| 2024/03/28 | 1,719 | 1,736 | 1,692 | 1,697 | -50 | -2.9% | 115,200 |
| 2024/03/27 | 1,758 | 1,771 | 1,742 | 1,747 | -3 | -0.2% | 138,300 |
| 2024/03/26 | 1,733 | 1,752 | 1,731 | 1,750 | +39 | +2.3% | 87,400 |
| 2024/03/25 | 1,723 | 1,735 | 1,706 | 1,711 | -21 | -1.2% | 104,300 |
| 2024/03/22 | 1,735 | 1,743 | 1,706 | 1,732 | -4 | -0.2% | 91,500 |
| 2024/03/21 | 1,692 | 1,738 | 1,692 | 1,736 | +46 | +2.7% | 170,000 |
| 2024/03/19 | 1,673 | 1,696 | 1,666 | 1,690 | +12 | +0.7% | 102,300 |
| 2024/03/18 | 1,710 | 1,718 | 1,664 | 1,678 | +20 | +1.2% | 175,700 |
| 2024/03/15 | 1,683 | 1,725 | 1,658 | 1,658 | -16 | -1% | 593,700 |
| 2024/03/14 | 1,650 | 1,682 | 1,635 | 1,674 | +34 | +2.1% | 108,800 |
| 2024/03/13 | 1,652 | 1,662 | 1,629 | 1,640 | -17 | -1% | 135,200 |
| 2024/03/12 | 1,622 | 1,658 | 1,599 | 1,657 | +17 | +1% | 136,400 |
| 2024/03/11 | 1,622 | 1,640 | 1,607 | 1,640 | -15 | -0.9% | 145,500 |
| 2024/03/08 | 1,615 | 1,662 | 1,603 | 1,655 | +80 | +5.1% | 288,500 |
| 2024/03/07 | 1,569 | 1,584 | 1,566 | 1,575 | +14 | +0.9% | 82,800 |
| 2024/03/06 | 1,561 | 1,569 | 1,551 | 1,561 | -8 | -0.5% | 153,200 |
| 2024/03/05 | 1,547 | 1,580 | 1,541 | 1,569 | +10 | +0.6% | 108,400 |
| 2024/03/04 | 1,575 | 1,594 | 1,556 | 1,559 | -24 | -1.5% | 150,900 |
| 2024/03/01 | 1,575 | 1,584 | 1,536 | 1,583 | +11 | +0.7% | 151,000 |
| 2024/02/29 | 1,578 | 1,592 | 1,563 | 1,572 | +8 | +0.5% | 232,400 |
| 2024/02/28 | 1,541 | 1,578 | 1,541 | 1,564 | +4 | +0.3% | 67,700 |
| 2024/02/27 | 1,537 | 1,566 | 1,533 | 1,560 | +11 | +0.7% | 98,400 |
| 2024/02/26 | 1,584 | 1,595 | 1,549 | 1,549 | -17 | -1.1% | 78,100 |
| 2024/02/22 | 1,567 | 1,576 | 1,540 | 1,566 | +4 | +0.3% | 79,300 |
| 2024/02/21 | 1,584 | 1,592 | 1,559 | 1,562 | -23 | -1.5% | 71,900 |
| 2024/02/20 | 1,605 | 1,608 | 1,567 | 1,585 | -21 | -1.3% | 92,900 |
1～
50
件表示中 / 3448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 | 170,800円 | +10.5% | +42.1% | 2.46% | 13.35倍 | 1.27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 | 248,800円 | +20.5% | +51.4% | 2.01% | 7.97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 | 369,500円 | -5.4% | -7.7% | 0.87% | 16.88倍 | 1.48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 | 284,800円 | +0.6% | +3.5% | 3.34% | 9.66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 | 181,300円 | -2.4% | -20.9% | 2.76% | 18.58倍 | 1.99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
