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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,037 | 2,052 | 2,034 | 2,041 | -4 | -0.2% | 64,700 |
| 2025/04/30 | 2,045 | 2,059 | 2,039 | 2,045 | +7 | +0.3% | 102,300 |
| 2025/04/28 | 2,024 | 2,041 | 2,021 | 2,038 | +23 | +1.1% | 121,600 |
| 2025/04/25 | 2,000 | 2,030 | 2,000 | 2,015 | +15 | +0.8% | 80,400 |
| 2025/04/24 | 2,021 | 2,030 | 1,994 | 2,000 | -19 | -0.9% | 73,200 |
| 2025/04/23 | 2,020 | 2,038 | 2,014 | 2,019 | +15 | +0.7% | 108,700 |
| 2025/04/22 | 1,987 | 2,015 | 1,983 | 2,004 | +10 | +0.5% | 74,700 |
| 2025/04/21 | 2,009 | 2,022 | 1,989 | 1,994 | -40 | -2% | 70,600 |
| 2025/04/18 | 1,981 | 2,036 | 1,979 | 2,034 | +65 | +3.3% | 75,600 |
| 2025/04/17 | 1,973 | 1,973 | 1,951 | 1,969 | -4 | -0.2% | 39,500 |
| 2025/04/16 | 1,950 | 1,973 | 1,947 | 1,973 | +28 | +1.4% | 53,200 |
| 2025/04/15 | 1,950 | 1,950 | 1,939 | 1,945 | -3 | -0.2% | 59,900 |
| 2025/04/14 | 1,958 | 1,960 | 1,936 | 1,948 | +16 | +0.8% | 155,900 |
| 2025/04/11 | 1,883 | 1,940 | 1,868 | 1,932 | +9 | +0.5% | 134,100 |
| 2025/04/10 | 1,940 | 1,940 | 1,880 | 1,923 | +109 | +6% | 144,100 |
| 2025/04/09 | 1,830 | 1,850 | 1,785 | 1,814 | -33 | -1.8% | 140,800 |
| 2025/04/08 | 1,813 | 1,872 | 1,813 | 1,847 | +95 | +5.4% | 190,100 |
| 2025/04/07 | 1,687 | 1,796 | 1,658 | 1,752 | -54 | -3% | 205,400 |
| 2025/04/04 | 1,795 | 1,816 | 1,781 | 1,806 | -47 | -2.5% | 135,100 |
| 2025/04/03 | 1,817 | 1,857 | 1,801 | 1,853 | -4 | -0.2% | 118,700 |
| 2025/04/02 | 1,891 | 1,891 | 1,848 | 1,857 | -16 | -0.9% | 76,600 |
| 2025/04/01 | 1,908 | 1,924 | 1,862 | 1,873 | -5 | -0.3% | 96,200 |
| 2025/03/31 | 1,887 | 1,898 | 1,869 | 1,878 | -34 | -1.8% | 90,000 |
| 2025/03/28 | 1,923 | 1,928 | 1,898 | 1,912 | -43 | -2.2% | 93,000 |
| 2025/03/27 | 1,940 | 1,963 | 1,935 | 1,955 | +12 | +0.6% | 97,900 |
| 2025/03/26 | 1,946 | 1,959 | 1,933 | 1,943 | +16 | +0.8% | 83,300 |
| 2025/03/25 | 1,907 | 1,937 | 1,907 | 1,927 | +16 | +0.8% | 41,700 |
| 2025/03/24 | 1,957 | 1,957 | 1,900 | 1,911 | -33 | -1.7% | 63,000 |
| 2025/03/21 | 1,950 | 1,966 | 1,940 | 1,944 | -7 | -0.4% | 77,500 |
| 2025/03/19 | 1,889 | 1,967 | 1,886 | 1,951 | +62 | +3.3% | 110,100 |
| 2025/03/18 | 1,870 | 1,897 | 1,865 | 1,889 | +11 | +0.6% | 138,100 |
| 2025/03/17 | 1,870 | 1,889 | 1,862 | 1,878 | +6 | +0.3% | 79,900 |
| 2025/03/14 | 1,878 | 1,884 | 1,855 | 1,872 | +2 | +0.1% | 98,800 |
| 2025/03/13 | 1,880 | 1,894 | 1,856 | 1,870 | -2 | -0.1% | 66,900 |
| 2025/03/12 | 1,855 | 1,874 | 1,848 | 1,872 | +23 | +1.2% | 77,400 |
| 2025/03/11 | 1,841 | 1,849 | 1,825 | 1,849 | -11 | -0.6% | 97,800 |
| 2025/03/10 | 1,890 | 1,890 | 1,850 | 1,860 | -33 | -1.7% | 55,000 |
| 2025/03/07 | 1,860 | 1,894 | 1,847 | 1,893 | -5 | -0.3% | 74,400 |
| 2025/03/06 | 1,899 | 1,909 | 1,890 | 1,898 | +22 | +1.2% | 65,600 |
| 2025/03/05 | 1,865 | 1,885 | 1,865 | 1,876 | +22 | +1.2% | 71,500 |
| 2025/03/04 | 1,875 | 1,877 | 1,851 | 1,854 | -17 | -0.9% | 59,800 |
| 2025/03/03 | 1,865 | 1,874 | 1,858 | 1,871 | +21 | +1.1% | 65,700 |
| 2025/02/28 | 1,850 | 1,872 | 1,849 | 1,850 | +2 | +0.1% | 110,100 |
| 2025/02/27 | 1,820 | 1,848 | 1,807 | 1,848 | +33 | +1.8% | 82,500 |
| 2025/02/26 | 1,810 | 1,828 | 1,803 | 1,815 | -15 | -0.8% | 66,400 |
| 2025/02/25 | 1,830 | 1,840 | 1,822 | 1,830 | -16 | -0.9% | 58,600 |
| 2025/02/21 | 1,851 | 1,854 | 1,843 | 1,846 | -8 | -0.4% | 68,000 |
| 2025/02/20 | 1,850 | 1,864 | 1,849 | 1,854 | -10 | -0.5% | 77,900 |
| 2025/02/19 | 1,854 | 1,864 | 1,850 | 1,864 | -1 | -0.1% | 57,100 |
| 2025/02/18 | 1,859 | 1,869 | 1,854 | 1,865 | +7 | +0.4% | 41,400 |
1～
50
件表示中 / 3691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 | 205,100円 | +4.0% | -3.4% | 3.12% | 11.05倍 | 1.38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 |
| ニッパツ | 161,500円 | +4.3% | +15.0% | 3.90% | 7.37倍 | 0.80倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| ＳＵＭＣＯ | 99,000円 | +10.9% | -57.3% | 2.12% | 57.69倍 | 0.58倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| 横河ブＨＤ | 258,100円 | -2.9% | +2.2% | 4.26% | 8.07倍 | 0.83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 | 164,600円 | +15.6% | +22.1% | 3.95% | 12.71倍 | 1.69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
