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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,850 | 1,862 | 1,836 | 1,839 | -36 | -1.9% | 105,200 |
| 2025/01/31 | 1,892 | 1,904 | 1,875 | 1,875 | +11 | +0.6% | 69,300 |
| 2025/01/30 | 1,847 | 1,870 | 1,846 | 1,864 | +22 | +1.2% | 53,700 |
| 2025/01/29 | 1,840 | 1,852 | 1,834 | 1,842 | -8 | -0.4% | 59,300 |
| 2025/01/28 | 1,838 | 1,858 | 1,838 | 1,850 | +5 | +0.3% | 55,900 |
| 2025/01/27 | 1,837 | 1,854 | 1,837 | 1,845 | +3 | +0.2% | 53,300 |
| 2025/01/24 | 1,850 | 1,857 | 1,835 | 1,842 | -8 | -0.4% | 56,700 |
| 2025/01/23 | 1,848 | 1,855 | 1,839 | 1,850 | +4 | +0.2% | 66,900 |
| 2025/01/22 | 1,844 | 1,856 | 1,841 | 1,846 | +2 | +0.1% | 41,200 |
| 2025/01/21 | 1,844 | 1,850 | 1,839 | 1,844 | +1 | +0.1% | 39,200 |
| 2025/01/20 | 1,828 | 1,853 | 1,828 | 1,843 | +20 | +1.1% | 50,400 |
| 2025/01/17 | 1,821 | 1,836 | 1,817 | 1,823 | -2 | -0.1% | 72,900 |
| 2025/01/16 | 1,822 | 1,831 | 1,820 | 1,825 | +6 | +0.3% | 75,400 |
| 2025/01/15 | 1,816 | 1,829 | 1,816 | 1,819 | -6 | -0.3% | 70,700 |
| 2025/01/14 | 1,824 | 1,837 | 1,814 | 1,825 | -15 | -0.8% | 75,900 |
| 2025/01/10 | 1,861 | 1,861 | 1,811 | 1,840 | -10 | -0.5% | 207,500 |
| 2025/01/09 | 1,834 | 1,868 | 1,833 | 1,850 | +17 | +0.9% | 113,100 |
| 2025/01/08 | 1,831 | 1,847 | 1,818 | 1,833 | +2 | +0.1% | 107,500 |
| 2025/01/07 | 1,850 | 1,855 | 1,831 | 1,831 | -25 | -1.3% | 98,100 |
| 2025/01/06 | 1,933 | 1,933 | 1,848 | 1,856 | -89 | -4.6% | 127,300 |
| 2024/12/30 | 1,920 | 2,002 | 1,919 | 1,945 | +64 | +3.4% | 129,900 |
| 2024/12/27 | 1,886 | 1,894 | 1,866 | 1,881 | -19 | -1% | 67,600 |
| 2024/12/26 | 1,889 | 1,900 | 1,863 | 1,900 | +20 | +1.1% | 64,600 |
| 2024/12/25 | 1,872 | 1,880 | 1,858 | 1,880 | +11 | +0.6% | 31,100 |
| 2024/12/24 | 1,895 | 1,895 | 1,867 | 1,869 | -31 | -1.6% | 33,100 |
| 2024/12/23 | 1,897 | 1,900 | 1,871 | 1,900 | +40 | +2.2% | 59,600 |
| 2024/12/20 | 1,870 | 1,904 | 1,860 | 1,860 | -10 | -0.5% | 162,100 |
| 2024/12/19 | 1,810 | 1,870 | 1,810 | 1,870 | +20 | +1.1% | 58,900 |
| 2024/12/18 | 1,871 | 1,877 | 1,850 | 1,850 | -17 | -0.9% | 36,800 |
| 2024/12/17 | 1,852 | 1,887 | 1,852 | 1,867 | +15 | +0.8% | 35,200 |
| 2024/12/16 | 1,851 | 1,863 | 1,848 | 1,852 | -8 | -0.4% | 65,400 |
| 2024/12/13 | 1,849 | 1,873 | 1,839 | 1,860 | +10 | +0.5% | 72,900 |
| 2024/12/12 | 1,863 | 1,880 | 1,850 | 1,850 | ±0 | ±0% | 60,700 |
| 2024/12/11 | 1,855 | 1,861 | 1,847 | 1,850 | -6 | -0.3% | 43,700 |
| 2024/12/10 | 1,869 | 1,873 | 1,849 | 1,856 | +5 | +0.3% | 49,800 |
| 2024/12/09 | 1,850 | 1,868 | 1,850 | 1,851 | +1 | +0.1% | 50,500 |
| 2024/12/06 | 1,857 | 1,867 | 1,847 | 1,850 | -7 | -0.4% | 40,600 |
| 2024/12/05 | 1,859 | 1,870 | 1,838 | 1,857 | +7 | +0.4% | 60,400 |
| 2024/12/04 | 1,892 | 1,905 | 1,845 | 1,850 | -47 | -2.5% | 78,600 |
| 2024/12/03 | 1,868 | 1,917 | 1,868 | 1,897 | +39 | +2.1% | 94,700 |
| 2024/12/02 | 1,869 | 1,869 | 1,848 | 1,858 | -3 | -0.2% | 56,200 |
| 2024/11/29 | 1,859 | 1,883 | 1,859 | 1,861 | -3 | -0.2% | 46,700 |
| 2024/11/28 | 1,836 | 1,864 | 1,835 | 1,864 | +27 | +1.5% | 31,900 |
| 2024/11/27 | 1,845 | 1,852 | 1,829 | 1,837 | -13 | -0.7% | 69,400 |
| 2024/11/26 | 1,845 | 1,859 | 1,833 | 1,850 | -14 | -0.8% | 57,500 |
| 2024/11/25 | 1,872 | 1,872 | 1,848 | 1,864 | +8 | +0.4% | 104,600 |
| 2024/11/22 | 1,863 | 1,867 | 1,850 | 1,856 | -1 | -0.1% | 34,100 |
| 2024/11/21 | 1,861 | 1,872 | 1,846 | 1,857 | +2 | +0.1% | 40,900 |
| 2024/11/20 | 1,880 | 1,882 | 1,843 | 1,855 | -25 | -1.3% | 59,000 |
| 2024/11/19 | 1,856 | 1,881 | 1,845 | 1,880 | +24 | +1.3% | 45,500 |
101～
150
件表示中 / 3732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 | 235,100円 | +5.1% | +11.7% | 3.15% | 14.55倍 | 1.48倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| ＳＵＭＣＯ | 110,500円 | +10.9% | -57.3% | 1.90% | 64.39倍 | 0.67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 |
| ニッパツ | 156,000円 | -0.2% | -8.6% | 4.23% | 7.90倍 | 0.78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 |
| トーカロ | 188,600円 | +5.1% | +3.5% | 3.71% | 13.46倍 | 1.87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 |
| 横河ブＨＤ | 252,600円 | +1.7% | -27.6% | 4.75% | 12.47倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
