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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 1,575 | 1,606 | 1,575 | 1,606 | +44 | +2.8% | 100,600 |
| 2024/02/16 | 1,555 | 1,575 | 1,549 | 1,562 | +14 | +0.9% | 99,700 |
| 2024/02/15 | 1,559 | 1,572 | 1,530 | 1,548 | -3 | -0.2% | 102,700 |
| 2024/02/14 | 1,529 | 1,554 | 1,516 | 1,551 | +17 | +1.1% | 102,200 |
| 2024/02/13 | 1,523 | 1,540 | 1,512 | 1,534 | +38 | +2.5% | 114,000 |
| 2024/02/09 | 1,519 | 1,526 | 1,486 | 1,496 | -21 | -1.4% | 109,600 |
| 2024/02/08 | 1,470 | 1,520 | 1,452 | 1,517 | +29 | +1.9% | 170,800 |
| 2024/02/07 | 1,460 | 1,504 | 1,454 | 1,488 | +38 | +2.6% | 188,500 |
| 2024/02/06 | 1,466 | 1,486 | 1,436 | 1,450 | -3 | -0.2% | 301,900 |
| 2024/02/05 | 1,475 | 1,475 | 1,448 | 1,453 | +1 | +0.1% | 78,600 |
| 2024/02/02 | 1,462 | 1,468 | 1,449 | 1,452 | -10 | -0.7% | 52,500 |
| 2024/02/01 | 1,467 | 1,475 | 1,452 | 1,462 | -13 | -0.9% | 59,100 |
| 2024/01/31 | 1,461 | 1,479 | 1,456 | 1,475 | +25 | +1.7% | 95,800 |
| 2024/01/30 | 1,450 | 1,458 | 1,446 | 1,450 | +7 | +0.5% | 62,500 |
| 2024/01/29 | 1,450 | 1,459 | 1,443 | 1,443 | -7 | -0.5% | 56,500 |
| 2024/01/26 | 1,459 | 1,477 | 1,448 | 1,450 | -9 | -0.6% | 118,200 |
| 2024/01/25 | 1,455 | 1,480 | 1,451 | 1,459 | -1 | -0.1% | 95,800 |
| 2024/01/24 | 1,495 | 1,508 | 1,460 | 1,460 | -44 | -2.9% | 141,600 |
| 2024/01/23 | 1,505 | 1,514 | 1,498 | 1,504 | -9 | -0.6% | 65,800 |
| 2024/01/22 | 1,500 | 1,516 | 1,500 | 1,513 | +24 | +1.6% | 84,000 |
| 2024/01/19 | 1,504 | 1,504 | 1,486 | 1,489 | -3 | -0.2% | 97,700 |
| 2024/01/18 | 1,485 | 1,499 | 1,485 | 1,492 | +9 | +0.6% | 45,600 |
| 2024/01/17 | 1,496 | 1,500 | 1,483 | 1,483 | -8 | -0.5% | 95,200 |
| 2024/01/16 | 1,493 | 1,496 | 1,480 | 1,491 | +1 | +0.1% | 78,900 |
| 2024/01/15 | 1,455 | 1,497 | 1,455 | 1,490 | +36 | +2.5% | 78,300 |
| 2024/01/12 | 1,464 | 1,466 | 1,448 | 1,454 | -1 | -0.1% | 83,900 |
| 2024/01/11 | 1,470 | 1,475 | 1,455 | 1,455 | -11 | -0.8% | 118,200 |
| 2024/01/10 | 1,460 | 1,475 | 1,446 | 1,466 | +8 | +0.5% | 209,600 |
| 2024/01/09 | 1,438 | 1,458 | 1,433 | 1,458 | +31 | +2.2% | 118,300 |
| 2024/01/05 | 1,425 | 1,443 | 1,418 | 1,427 | +7 | +0.5% | 83,100 |
| 2024/01/04 | 1,415 | 1,421 | 1,394 | 1,420 | +18 | +1.3% | 113,600 |
| 2023/12/29 | 1,400 | 1,407 | 1,393 | 1,402 | +22 | +1.6% | 116,400 |
| 2023/12/28 | 1,361 | 1,387 | 1,361 | 1,380 | -1 | -0.1% | 71,300 |
| 2023/12/27 | 1,395 | 1,402 | 1,378 | 1,381 | -7 | -0.5% | 137,500 |
| 2023/12/26 | 1,378 | 1,390 | 1,376 | 1,388 | +20 | +1.5% | 116,000 |
| 2023/12/25 | 1,360 | 1,375 | 1,356 | 1,368 | +14 | +1% | 86,100 |
| 2023/12/22 | 1,352 | 1,363 | 1,350 | 1,354 | +7 | +0.5% | 86,700 |
| 2023/12/21 | 1,330 | 1,355 | 1,330 | 1,347 | -9 | -0.7% | 97,500 |
| 2023/12/20 | 1,359 | 1,373 | 1,355 | 1,356 | +3 | +0.2% | 105,900 |
| 2023/12/19 | 1,357 | 1,360 | 1,342 | 1,353 | +5 | +0.4% | 88,400 |
| 2023/12/18 | 1,336 | 1,351 | 1,333 | 1,348 | +2 | +0.1% | 80,600 |
51～
100
件表示中 / 3457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 | 170,000円 | +4.0% | -3.4% | 3.76% | 10.61倍 | 1.17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 |
| 洋缶ＨＤ | 246,700円 | -0.1% | +0.7% | 3.69% | 15.57倍 | 0.64倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| 三益半 | 372,500円 | -5.4% | -7.7% | 0.86% | 17.02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 | 278,200円 | +3.6% | -2.9% | 3.95% | 9.68倍 | 0.91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 |
| 東プレ | 221,600円 | +4.3% | -57.7% | 2.71% | 11.36倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
