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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 253 | 254 | 250 | 252 | -5 | -1.9% | 46,000 |
| 2010/06/23 | 257 | 257 | 255 | 257 | -3 | -1.2% | 24,000 |
| 2010/06/22 | 260 | 260 | 258 | 260 | -2 | -0.8% | 48,000 |
| 2010/06/21 | 259 | 262 | 257 | 262 | +2 | +0.8% | 27,000 |
| 2010/06/18 | 261 | 263 | 254 | 260 | ±0 | ±0% | 67,000 |
| 2010/06/17 | 266 | 266 | 259 | 260 | -4 | -1.5% | 69,000 |
| 2010/06/16 | 261 | 267 | 260 | 264 | +6 | +2.3% | 141,000 |
| 2010/06/15 | 260 | 260 | 253 | 258 | -2 | -0.8% | 68,000 |
| 2010/06/14 | 257 | 261 | 257 | 260 | +4 | +1.6% | 38,000 |
| 2010/06/11 | 256 | 269 | 254 | 256 | +4 | +1.6% | 235,000 |
| 2010/06/10 | 248 | 254 | 248 | 252 | -3 | -1.2% | 190,000 |
| 2010/06/09 | 252 | 256 | 249 | 255 | +7 | +2.8% | 153,000 |
| 2010/06/08 | 243 | 250 | 243 | 248 | +5 | +2.1% | 75,000 |
| 2010/06/07 | 242 | 244 | 241 | 243 | -5 | -2% | 51,000 |
| 2010/06/04 | 251 | 251 | 248 | 248 | -1 | -0.4% | 24,000 |
| 2010/06/03 | 245 | 250 | 245 | 249 | +6 | +2.5% | 67,000 |
| 2010/06/02 | 240 | 248 | 240 | 243 | -2 | -0.8% | 57,000 |
| 2010/06/01 | 247 | 248 | 243 | 245 | +3 | +1.2% | 49,000 |
| 2010/05/31 | 238 | 244 | 238 | 242 | +6 | +2.5% | 132,000 |
| 2010/05/28 | 242 | 243 | 235 | 236 | -3 | -1.3% | 206,000 |
| 2010/05/27 | 236 | 240 | 235 | 239 | -3 | -1.2% | 76,000 |
| 2010/05/26 | 245 | 247 | 240 | 242 | -7 | -2.8% | 154,000 |
| 2010/05/25 | 253 | 253 | 245 | 249 | -3 | -1.2% | 167,000 |
| 2010/05/24 | 252 | 255 | 243 | 252 | -1 | -0.4% | 158,000 |
| 2010/05/21 | 250 | 256 | 250 | 253 | -6 | -2.3% | 110,000 |
| 2010/05/20 | 260 | 261 | 256 | 259 | -1 | -0.4% | 161,000 |
| 2010/05/19 | 257 | 266 | 252 | 260 | -5 | -1.9% | 263,000 |
| 2010/05/18 | 269 | 270 | 263 | 265 | -7 | -2.6% | 120,000 |
| 2010/05/17 | 276 | 276 | 265 | 272 | -4 | -1.4% | 214,000 |
| 2010/05/14 | 276 | 282 | 275 | 276 | -8 | -2.8% | 279,000 |
| 2010/05/13 | 267 | 287 | 263 | 284 | +21 | +8% | 689,000 |
| 2010/05/12 | 256 | 266 | 254 | 263 | +9 | +3.5% | 220,000 |
| 2010/05/11 | 261 | 268 | 253 | 254 | -4 | -1.6% | 209,000 |
| 2010/05/10 | 260 | 263 | 255 | 258 | +5 | +2% | 175,000 |
| 2010/05/07 | 248 | 255 | 247 | 253 | -3 | -1.2% | 247,000 |
| 2010/05/06 | 267 | 267 | 254 | 256 | -14 | -5.2% | 300,000 |
| 2010/04/30 | 263 | 272 | 263 | 270 | +2 | +0.7% | 221,000 |
| 2010/04/28 | 268 | 270 | 267 | 268 | -6 | -2.2% | 137,000 |
| 2010/04/27 | 274 | 275 | 272 | 274 | -3 | -1.1% | 55,000 |
| 2010/04/26 | 271 | 277 | 271 | 277 | +8 | +3% | 142,000 |
| 2010/04/23 | 271 | 271 | 268 | 269 | -2 | -0.7% | 90,000 |
| 2010/04/22 | 272 | 273 | 268 | 271 | -1 | -0.4% | 55,000 |
| 2010/04/21 | 267 | 273 | 265 | 272 | +7 | +2.6% | 135,000 |
| 2010/04/20 | 264 | 269 | 264 | 265 | +1 | +0.4% | 82,000 |
| 2010/04/19 | 266 | 267 | 264 | 264 | -6 | -2.2% | 86,000 |
| 2010/04/16 | 272 | 272 | 269 | 270 | -1 | -0.4% | 96,000 |
| 2010/04/15 | 270 | 273 | 270 | 271 | +1 | +0.4% | 92,000 |
| 2010/04/14 | 273 | 274 | 269 | 270 | -2 | -0.7% | 89,000 |
| 2010/04/13 | 274 | 275 | 270 | 272 | +1 | +0.4% | 108,000 |
| 2010/04/12 | 268 | 275 | 268 | 271 | +4 | +1.5% | 329,000 |
3401～
3450
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
