立川ブラインド工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,300 | 1,334 | 1,298 | 1,331 | +12 | +0.9% | 43,000 |
| 2017/07/24 | 1,307 | 1,339 | 1,304 | 1,319 | +22 | +1.7% | 39,300 |
| 2017/07/21 | 1,295 | 1,300 | 1,289 | 1,297 | ±0 | ±0% | 18,300 |
| 2017/07/20 | 1,300 | 1,300 | 1,282 | 1,297 | -8 | -0.6% | 28,600 |
| 2017/07/19 | 1,324 | 1,329 | 1,300 | 1,305 | -19 | -1.4% | 27,300 |
| 2017/07/18 | 1,340 | 1,340 | 1,310 | 1,324 | -22 | -1.6% | 28,300 |
| 2017/07/14 | 1,366 | 1,375 | 1,320 | 1,346 | -25 | -1.8% | 40,600 |
| 2017/07/13 | 1,384 | 1,384 | 1,352 | 1,371 | +19 | +1.4% | 59,200 |
| 2017/07/12 | 1,326 | 1,391 | 1,323 | 1,352 | +38 | +2.9% | 64,600 |
| 2017/07/11 | 1,276 | 1,322 | 1,276 | 1,314 | +21 | +1.6% | 52,700 |
| 2017/07/10 | 1,239 | 1,298 | 1,238 | 1,293 | +68 | +5.6% | 48,100 |
| 2017/07/07 | 1,209 | 1,230 | 1,206 | 1,225 | -3 | -0.2% | 45,400 |
| 2017/07/06 | 1,191 | 1,245 | 1,191 | 1,228 | +35 | +2.9% | 47,400 |
| 2017/07/05 | 1,176 | 1,197 | 1,176 | 1,193 | +12 | +1% | 23,900 |
| 2017/07/04 | 1,183 | 1,203 | 1,174 | 1,181 | +2 | +0.2% | 26,200 |
| 2017/07/03 | 1,178 | 1,187 | 1,162 | 1,179 | ±0 | ±0% | 34,500 |
| 2017/06/30 | 1,188 | 1,188 | 1,169 | 1,179 | -3 | -0.3% | 19,300 |
| 2017/06/29 | 1,176 | 1,184 | 1,171 | 1,182 | +17 | +1.5% | 13,400 |
| 2017/06/28 | 1,172 | 1,208 | 1,160 | 1,165 | -10 | -0.9% | 45,100 |
| 2017/06/27 | 1,179 | 1,180 | 1,163 | 1,175 | -4 | -0.3% | 69,400 |
| 2017/06/26 | 1,198 | 1,198 | 1,150 | 1,179 | -9 | -0.8% | 45,800 |
| 2017/06/23 | 1,198 | 1,231 | 1,150 | 1,188 | -12 | -1% | 80,800 |
| 2017/06/22 | 1,170 | 1,230 | 1,169 | 1,200 | +82 | +7.3% | 113,400 |
| 2017/06/21 | 1,130 | 1,139 | 1,115 | 1,118 | -12 | -1.1% | 23,800 |
| 2017/06/20 | 1,110 | 1,148 | 1,105 | 1,130 | +32 | +2.9% | 46,700 |
| 2017/06/19 | 1,074 | 1,105 | 1,073 | 1,098 | +24 | +2.2% | 27,300 |
| 2017/06/16 | 1,050 | 1,074 | 1,048 | 1,074 | +31 | +3% | 29,700 |
| 2017/06/15 | 1,054 | 1,062 | 1,041 | 1,043 | -7 | -0.7% | 18,000 |
| 2017/06/14 | 1,040 | 1,080 | 1,040 | 1,050 | +17 | +1.6% | 31,500 |
| 2017/06/13 | 1,030 | 1,040 | 1,030 | 1,033 | ±0 | ±0% | 12,500 |
| 2017/06/12 | 1,024 | 1,038 | 1,023 | 1,033 | +5 | +0.5% | 17,900 |
| 2017/06/09 | 1,026 | 1,039 | 1,025 | 1,028 | -3 | -0.3% | 21,200 |
| 2017/06/08 | 1,013 | 1,045 | 1,013 | 1,031 | +18 | +1.8% | 31,600 |
| 2017/06/07 | 1,017 | 1,022 | 1,008 | 1,013 | -9 | -0.9% | 19,700 |
| 2017/06/06 | 1,020 | 1,027 | 1,017 | 1,022 | +1 | +0.1% | 20,500 |
| 2017/06/05 | 1,016 | 1,024 | 1,015 | 1,021 | ±0 | ±0% | 26,100 |
| 2017/06/02 | 1,012 | 1,026 | 1,012 | 1,021 | +10 | +1% | 25,900 |
| 2017/06/01 | 1,010 | 1,015 | 1,006 | 1,011 | -3 | -0.3% | 23,900 |
| 2017/05/31 | 1,019 | 1,025 | 1,014 | 1,014 | -5 | -0.5% | 16,400 |
| 2017/05/30 | 1,020 | 1,027 | 1,013 | 1,019 | -3 | -0.3% | 16,200 |
| 2017/05/29 | 1,037 | 1,037 | 1,021 | 1,022 | -15 | -1.4% | 22,400 |
| 2017/05/26 | 1,042 | 1,042 | 1,035 | 1,037 | -1 | -0.1% | 20,500 |
| 2017/05/25 | 1,048 | 1,056 | 1,035 | 1,038 | -17 | -1.6% | 44,400 |
| 2017/05/24 | 1,043 | 1,058 | 1,035 | 1,055 | +25 | +2.4% | 46,800 |
| 2017/05/23 | 1,012 | 1,043 | 1,012 | 1,030 | +19 | +1.9% | 37,600 |
| 2017/05/22 | 994 | 1,012 | 993 | 1,011 | +23 | +2.3% | 45,000 |
| 2017/05/19 | 982 | 992 | 979 | 988 | +10 | +1% | 29,500 |
| 2017/05/18 | 971 | 979 | 968 | 978 | -17 | -1.7% | 39,600 |
| 2017/05/17 | 990 | 999 | 990 | 995 | -4 | -0.4% | 15,900 |
| 2017/05/16 | 998 | 999 | 995 | 999 | +5 | +0.5% | 22,400 |
1901～
1950
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「ブラインド」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 |
|---|---|---|---|---|---|---|---|---|
| ブラインド | 149,200円 | +3.4% | +5.1% | 3.69% | 10.34倍 | 0.57倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| ネツレン | 93,800円 | +0.5% | -20.4% | 5.33% | 16.08倍 | 0.53倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
| エイチワン | 112,400円 | -1.2% | - | 4.45% | 3.94倍 | 0.54倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| 稲葉製作 | 176,600円 | +1.0% | -39.2% | 2.38% | 20.23倍 | 0.65倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
| コロナ | 94,000円 | +3.6% | -9.5% | 2.98% | 22.88倍 | 0.37倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
市場注目の銘柄
チャート関連のコラム
