ログイン

立川ブラインド工業 (7989.T)

プライム（内国株式）
セクター
金属製品
最新終値
2,639円
最新PBR
0.92倍
最新PER
19.75倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,617 2,642 2,610 2,639 30,000 2,596.8 2,577.7
08/12(水) 2,619 2,619 2,596 2,617 18,400 2,574.2 2,573.5
08/10(月) 2,625 2,628 2,590 2,591 29,100 2,561.2 2,570.4
08/07(金) 2,559 2,595 2,540 2,588 28,200 2,559.8 2,568.4
08/06(木) 2,525 2,559 2,525 2,549 27,300 2,569.2 2,565.6
08/05(水) 2,570 2,571 2,515 2,526 48,500 2,595.0 2,562.5
08/04(火) 2,581 2,594 2,455 2,552 83,000 2,630.6 2,560.4
08/03(月) 2,635 2,635 2,576 2,584 46,700 2,649.2 2,557.6
07/31(金) 2,700 2,700 2,620 2,635 39,200 2,659.0 2,555.9
07/30(木) 2,694 2,694 2,663 2,678 31,800 2,650.8 2,551.3
07/29(水) 2,645 2,704 2,622 2,704 41,600 2,631.8 2,543.7
07/28(火) 2,630 2,656 2,615 2,645 22,400 2,602.4 2,534.3
07/27(月) 2,614 2,637 2,600 2,633 27,100 2,584.6 2,528.1
07/24(金) 2,580 2,596 2,559 2,594 18,900 2,564.4 2,522.5
07/23(木) 2,551 2,583 2,551 2,583 28,600 2,551.0 2,518.0
07/22(水) 2,550 2,561 2,541 2,557 21,700 2,541.0 2,513.8
07/21(火) 2,540 2,568 2,532 2,556 33,900 2,536.8 2,509.7
07/17(金) 2,534 2,552 2,513 2,532 33,200 2,529.6 2,506.4
07/16(木) 2,533 2,560 2,527 2,527 28,400 2,526.2 2,502.6
07/15(水) 2,548 2,560 2,531 2,533 20,900 2,525.2 2,498.9
07/14(火) 2,541 2,552 2,530 2,536 15,500 2,524.0 2,494.8
07/13(月) 2,545 2,545 2,520 2,520 25,500 2,523.6 2,490.5
07/10(金) 2,535 2,550 2,513 2,515 34,700 2,527.4 2,486.3
07/09(木) 2,530 2,537 2,518 2,522 17,500 2,532.4 2,484.2
07/08(水) 2,549 2,557 2,523 2,527 28,600 2,532.0 2,480.2
07/07(火) 2,539 2,558 2,524 2,534 25,600 2,520.8 2,476.2
07/06(月) 2,558 2,565 2,529 2,539 29,700 2,508.8 2,471.5
07/03(金) 2,525 2,548 2,525 2,540 30,800 2,497.0 2,467.6
07/02(木) 2,474 2,521 2,471 2,520 31,500 2,497.4 2,464.2
07/01(水) 2,474 2,477 2,463 2,471 24,600 2,497.6 2,461.0
06/30(火) 2,494 2,503 2,466 2,474 26,700 2,500.8 2,460.2
06/29(月) 2,497 2,514 2,460 2,480 73,000 2,500.0 2,459.3
06/26(金) 2,509 2,546 2,509 2,542 63,900 2,501.8 2,458.3
06/25(木) 2,497 2,529 2,495 2,521 44,600 2,492.2 2,455.4
06/24(水) 2,468 2,496 2,455 2,487 25,200 2,484.0 2,452.4
06/23(火) 2,498 2,498 2,464 2,470 55,800 2,482.4 2,450.0
06/22(月) 2,494 2,503 2,478 2,489 43,600 2,479.4 2,450.5
06/19(金) 2,498 2,501 2,470 2,494 43,200 2,476.4 2,450.6
06/18(木) 2,480 2,504 2,479 2,480 35,300 2,464.6 2,452.3
06/17(水) 2,463 2,500 2,458 2,479 29,500 2,455.6 2,454.5
06/16(火) 2,494 2,494 2,442 2,455 38,200 2,446.0 2,456.9
06/15(月) 2,470 2,481 2,454 2,474 55,000 2,440.6 2,460.4
06/12(金) 2,450 2,463 2,430 2,435 67,100 2,429.0 2,462.2
06/11(木) 2,422 2,435 2,410 2,435 39,800 2,434.4 2,464.7
06/10(水) 2,432 2,444 2,422 2,431 39,700 2,431.6 2,470.9
06/09(火) 2,441 2,444 2,412 2,428 48,400 2,431.2 2,475.1
06/08(月) 2,429 2,434 2,405 2,416 78,900 2,428.8 2,479.7
06/05(金) 2,424 2,466 2,424 2,462 40,000 2,433.6 2,486.0
06/04(木) 2,429 2,435 2,406 2,421 33,400 2,432.2 2,489.6
06/03(水) 2,416 2,445 2,415 2,429 30,100 2,436.2 2,496.2
06/02(火) 2,439 2,444 2,397 2,416 84,800 2,440.6 2,502.3
06/01(月) 2,461 2,472 2,429 2,440 42,800 2,447.8 2,507.8
05/29(金) 2,452 2,479 2,446 2,455 33,600 2,450.6 2,514.0
05/28(木) 2,446 2,460 2,422 2,441 45,300 2,453.8 2,519.6
05/27(水) 2,451 2,459 2,442 2,451 30,200 2,454.8 2,525.4
05/26(火) 2,449 2,463 2,420 2,452 31,000 2,449.6 2,532.1
05/25(月) 2,470 2,485 2,441 2,454 39,800 2,455.8 2,538.6
05/22(金) 2,450 2,471 2,444 2,471 18,900 2,463.6 2,544.6
05/21(木) 2,460 2,461 2,431 2,446 46,800 2,476.4 2,548.8
05/20(水) 2,483 2,483 2,400 2,425 72,200 2,494.2 2,555.6
05/19(火) 2,498 2,509 2,471 2,483 56,200 2,517.0 2,564.2
05/18(月) 2,532 2,532 2,476 2,493 73,200 2,528.8 2,570.1
05/15(金) 2,522 2,555 2,520 2,535 29,200 2,534.4 2,574.0
05/14(木) 2,535 2,537 2,517 2,535 24,700 2,526.8 2,575.0
05/13(水) 2,550 2,570 2,539 2,539 21,600 2,537.8 2,575.0
05/12(火) 2,521 2,559 2,519 2,542 30,000 2,537.0 2,574.3
05/11(月) 2,503 2,529 2,498 2,521 61,700 2,537.4 2,574.5
05/08(金) 2,581 2,581 2,496 2,497 111,300 2,547.8 2,574.3
05/07(木) 2,551 2,600 2,541 2,590 48,100 2,559.0 2,575.5
05/01(金) 2,550 2,559 2,518 2,535 44,000 2,558.2 2,575.2
04/30(木) 2,563 2,573 2,507 2,544 79,700 2,567.4 2,577.2
04/28(火) 2,553 2,574 2,537 2,573 58,700 2,569.2 2,579.0
04/27(月) 2,617 2,620 2,536 2,553 106,400 2,573.4 2,577.1
04/24(金) 2,590 2,597 2,571 2,586 45,700 2,582.0 2,575.3
04/23(木) 2,563 2,593 2,549 2,581 36,300 2,582.2 2,573.8
04/22(水) 2,591 2,597 2,551 2,553 31,700 2,589.4 2,575.7
04/21(火) 2,612 2,612 2,590 2,594 16,200 2,601.6 2,575.9
04/20(月) 2,607 2,607 2,587 2,596 14,100 2,604.0 2,573.6
04/17(金) 2,620 2,628 2,585 2,587 31,100 2,600.0 2,571.4
04/16(木) 2,617 2,632 2,610 2,617 29,500 2,605.6 2,569.4
04/15(水) 2,630 2,643 2,601 2,614 32,200 2,610.2 2,568.4
04/14(火) 2,603 2,606 2,588 2,606 26,700 2,613.6 2,566.2
04/13(月) 2,615 2,640 2,565 2,576 49,400 2,610.4 2,563.2
04/10(金) 2,651 2,667 2,613 2,615 38,500 2,607.4 2,562.2
04/09(木) 2,655 2,668 2,634 2,640 47,300 2,591.4 2,559.4
04/08(水) 2,657 2,657 2,611 2,631 55,700 2,567.4 2,553.3
04/07(火) 2,575 2,590 2,569 2,590 23,500 2,550.8 2,550.6
04/06(月) 2,555 2,585 2,540 2,561 29,700 2,535.8 2,552.1
04/03(金) 2,547 2,547 2,528 2,535 16,900 2,529.0 2,554.6
04/02(木) 2,548 2,585 2,513 2,520 47,000 2,538.4 2,555.7
04/01(水) 2,565 2,566 2,525 2,548 50,000 2,551.4 2,556.7
03/31(火) 2,527 2,561 2,514 2,515 44,200 2,559.6 2,556.8
03/30(月) 2,508 2,538 2,489 2,527 66,100 2,561.8 2,558.0
03/27(金) 2,563 2,595 2,563 2,582 40,200 2,558.0 2,558.3
03/26(木) 2,598 2,598 2,560 2,585 28,600 2,551.2 2,557.3
03/25(水) 2,557 2,589 2,557 2,589 50,800 2,560.0 2,553.9
03/24(火) 2,558 2,568 2,505 2,526 47,400 2,553.8 2,551.7
03/23(月) 2,510 2,510 2,483 2,508 68,700 2,555.8 2,551.4
03/19(木) 2,590 2,594 2,540 2,548 77,300 2,562.8 2,553.7
03/18(水) 2,581 2,629 2,570 2,629 48,800 2,560.4 2,552.3
03/17(火) 2,547 2,575 2,547 2,558 30,000 2,553.0 2,527.7
03/16(月) 2,555 2,555 2,505 2,536 40,000 2,553.4 2,505.3
03/13(金) 2,513 2,547 2,511 2,543 30,600 2,552.4 2,483.1
03/12(木) 2,588 2,597 2,530 2,536 57,800 2,553.6 2,460.0
03/11(水) 2,594 2,653 2,572 2,592 64,100 2,555.8 2,436.4
03/10(火) 2,581 2,587 2,535 2,560 78,400 2,534.6 2,410.4
03/09(月) 2,500 2,534 2,475 2,531 86,300 2,535.6 2,385.2
03/06(金) 2,530 2,557 2,492 2,549 68,800 2,554.6 2,360.9
03/05(木) 2,556 2,574 2,520 2,547 70,900 2,569.8 2,335.9
03/04(水) 2,527 2,546 2,450 2,486 116,400 2,572.6 2,312.0
03/03(火) 2,623 2,623 2,565 2,565 64,000 2,584.4 2,290.6
03/02(月) 2,596 2,654 2,556 2,626 64,400 2,581.8 2,267.4
02/27(金) 2,552 2,640 2,552 2,625 71,300 2,565.6 2,242.0
02/26(木) 2,552 2,566 2,547 2,561 36,200 2,547.4 2,215.4
02/25(水) 2,552 2,562 2,538 2,545 59,900 2,546.6 2,190.4
02/24(火) 2,557 2,561 2,518 2,552 132,100 2,537.4 2,167.6
02/20(金) 2,535 2,550 2,505 2,545 82,500 2,533.8 2,145.4
02/19(木) 2,562 2,563 2,527 2,534 37,000 2,528.4 2,122.9
02/18(水) 2,500 2,569 2,500 2,557 64,500 2,534.8 2,101.3
02/17(火) 2,531 2,531 2,492 2,499 80,500 2,526.2 2,077.6
02/16(月) 2,545 2,592 2,531 2,534 123,400 2,429.2 2,055.8
02/13(金) 2,583 2,591 2,517 2,518 128,600 2,322.0 2,032.0
02/12(木) 2,564 2,674 2,516 2,566 443,600 2,214.4 2,009.6
02/10(火) 2,030 2,514 2,020 2,514 83,300 2,094.2 1,985.2
02/09(月) 2,006 2,027 2,006 2,014 65,800 1,980.6 1,962.4
02/06(金) 1,980 1,998 1,975 1,998 27,000 1,966.2 1,960.9
02/05(木) 1,978 1,988 1,960 1,980 20,900 1,953.0 1,959.2
02/04(水) 1,946 1,975 1,939 1,965 45,300 1,941.4 1,956.4
02/03(火) 1,943 1,960 1,941 1,946 20,900 1,933.4 1,954.3
02/02(月) 1,949 1,964 1,938 1,942 41,100 1,934.2 1,952.4
01/30(金) 1,924 1,938 1,911 1,932 29,700 1,935.8 1,950.9
01/29(木) 1,931 1,931 1,909 1,922 35,100 1,946.4 1,949.6
01/28(水) 1,940 1,940 1,925 1,925 32,800 1,960.4 1,948.6
01/27(火) 1,950 1,959 1,932 1,950 39,100 1,967.0 1,947.8
01/26(月) 1,957 1,960 1,944 1,950 51,200 1,964.6 1,945.7
01/23(金) 1,990 2,003 1,975 1,985 36,500 1,969.6 1,943.8
01/22(木) 1,962 1,995 1,960 1,992 40,700 1,972.0 1,941.8
01/21(水) 1,933 1,958 1,922 1,958 34,500 1,970.0 1,938.6
01/20(火) 1,975 1,975 1,937 1,938 58,100 1,977.0 1,935.6
01/19(月) 1,998 2,002 1,970 1,975 36,300 1,982.2 1,934.9
01/16(金) 1,982 1,998 1,971 1,997 52,900 1,978.0 1,932.3
01/15(木) 1,991 1,995 1,979 1,982 45,800 1,966.6 1,929.1
01/14(水) 1,971 1,993 1,970 1,993 66,800 1,961.6 1,925.1
01/13(火) 1,968 1,975 1,951 1,964 64,900 1,954.6 1,921.2
01/09(金) 1,936 1,956 1,933 1,954 30,100 1,950.6 1,918.6
01/08(木) 1,960 1,963 1,940 1,940 31,200 1,954.8 1,916.7
01/07(水) 1,961 1,964 1,945 1,957 37,300 1,958.0 1,915.7
01/06(火) 1,941 1,958 1,941 1,958 34,700 1,948.6 1,915.0
01/05(月) 1,975 1,986 1,943 1,944 65,700 1,939.4 1,914.1
12/30(火) 1,956 1,975 1,947 1,975 48,700 1,930.3 1,912.7
12/29(月) 1,914 1,958 1,902 1,956 132,200 1,916.5 1,909.7
12/26(金) 1,915 1,919 1,903 1,910 137,500 1,904.7 1,908.5
12/25(木) 1,905 1,912 1,902 1,912 44,000 1,902.4 1,906.9
12/24(水) 1,908 1,910 1,895 1,898 60,400 1,900.8 1,905.0
12/23(火) 1,905 1,913 1,899 1,906 33,800 1,900.6 1,904.4
12/22(月) 1,910 1,911 1,896 1,897 44,900 1,900.1 1,905.0
12/19(金) 1,917 1,917 1,896 1,898 44,800 1,907.5 1,906.0
12/18(木) 1,896 1,911 1,895 1,904 30,000 1,910.2 1,906.8
12/17(水) 1,900 1,900 1,888 1,897 56,800 1,906.1 1,907.5
12/16(火) 1,939 1,943 1,903 1,903 65,600 1,911.0 1,908.2
12/15(月) 1,915 1,939 1,913 1,934 101,000 1,912.0 1,908.2
12/12(金) 1,899 1,914 1,887 1,912 107,900 1,908.8 1,906.8
12/11(木) 1,919 1,919 1,884 1,884 127,200 1,902.6 1,906.4
12/10(水) 1,916 1,929 1,915 1,922 59,800 1,904.9 1,908.3
12/09(火) 1,922 1,922 1,895 1,908 51,300 1,900.3 1,906.3
12/08(月) 1,894 1,919 1,888 1,919 73,900 1,900.1 1,903.7
12/05(金) 1,908 1,908 1,881 1,881 53,400 1,899.5 1,901.2
12/04(木) 1,891 1,908 1,890 1,895 58,300 1,911.2 1,899.5
12/03(水) 1,908 1,920 1,898 1,898 34,400 1,919.0 1,899.0
12/02(火) 1,926 1,928 1,907 1,907 35,900 1,921.3 1,899.6
12/01(月) 1,971 1,971 1,915 1,916 64,100 1,919.9 1,898.4
11/28(金) 1,934 1,941 1,930 1,939 30,200 1,922.1 1,896.9
11/27(木) 1,924 1,937 1,908 1,934 54,100 1,908.1 1,894.1
11/26(水) 1,900 1,915 1,895 1,910 32,500 1,894.0 1,890.6
11/25(火) 1,927 1,927 1,900 1,900 23,800 1,888.6 1,886.9
11/21(金) 1,866 1,930 1,866 1,927 36,800 1,893.0 1,883.5
11/20(木) 1,875 1,880 1,860 1,869 29,900 1,891.9 1,879.6
11/19(水) 1,885 1,891 1,862 1,864 24,500 1,902.0 1,877.7
11/18(火) 1,916 1,916 1,883 1,883 20,900 1,913.7 1,875.6
11/17(月) 1,934 1,939 1,918 1,923 20,300 1,919.9 1,873.2
11/14(金) 1,920 1,929 1,909 1,921 19,800 1,915.9 1,871.0
11/13(木) 1,937 1,947 1,920 1,920 18,200 1,912.0 1,868.7
11/12(水) 1,914 1,930 1,914 1,923 25,600 1,908.1 1,866.3
11/11(火) 1,916 1,920 1,892 1,914 18,500 1,909.8 1,863.7
11/10(月) 1,916 1,916 1,901 1,902 27,800 1,901.2 1,860.9
11/07(金) 1,900 1,908 1,886 1,901 20,200 1,889.7 1,858.1
11/06(木) 1,940 1,940 1,900 1,900 26,300 1,880.4 1,856.0
11/05(水) 1,875 1,949 1,850 1,931 60,100 1,868.1 1,856.0
11/04(火) 1,856 1,892 1,856 1,871 22,300 1,858.6 1,855.3
10/31(金) 1,850 1,854 1,837 1,845 16,300 1,867.1 1,857.3
10/30(木) 1,837 1,857 1,835 1,854 35,800 1,873.4 1,859.9
10/29(水) 1,884 1,884 1,837 1,839 17,000 1,878.4 1,864.2
10/28(火) 1,902 1,902 1,876 1,884 17,500 1,884.5 1,868.2
10/27(月) 1,891 1,914 1,882 1,914 22,300 1,877.1 1,869.0
10/24(金) 1,893 1,893 1,863 1,876 20,900 1,857.8 1,867.5
10/23(木) 1,869 1,890 1,869 1,880 17,000 1,845.7 1,867.6
10/22(水) 1,854 1,872 1,838 1,869 11,100 1,835.6 1,867.4
10/21(火) 1,835 1,853 1,827 1,847 17,300 1,826.0 1,866.5
10/20(月) 1,815 1,837 1,815 1,817 15,900 1,819.0 1,866.8
10/17(金) 1,837 1,837 1,812 1,815 8,900 1,820.0 1,867.7
10/16(木) 1,832 1,845 1,822 1,829 11,300 1,830.3 1,868.8
10/15(水) 1,813 1,828 1,813 1,821 11,100 1,837.1 1,867.5
10/14(火) 1,806 1,821 1,803 1,812 26,600 1,844.7 1,866.7
10/10(金) 1,851 1,851 1,815 1,822 27,500 1,854.3 1,866.5
10/09(木) 1,880 1,880 1,855 1,867 12,600 1,858.2 1,865.6
10/08(水) 1,859 1,881 1,859 1,863 13,400 1,851.3 1,863.3
10/07(火) 1,852 1,859 1,834 1,859 12,300 1,848.4 1,860.0
10/06(月) 1,881 1,881 1,853 1,859 17,000 1,856.6 1,856.3
10/03(金) 1,825 1,862 1,825 1,842 13,600 1,867.5 1,852.9
10/02(木) 1,873 1,873 1,833 1,833 15,300 1,883.7 1,849.2
10/01(水) 1,900 1,900 1,840 1,849 30,500 1,898.7 1,845.7
09/30(火) 1,920 1,922 1,900 1,900 14,900 1,921.7 1,841.1
09/29(月) 1,927 1,927 1,894 1,914 17,300 1,929.1 1,835.4
09/26(金) 1,895 1,934 1,893 1,923 23,200 1,927.4 1,829.4
09/25(木) 1,957 1,964 1,897 1,908 66,800 1,917.8 1,823.8
09/24(水) 1,947 1,971 1,928 1,964 28,100 1,912.0 1,818.8
09/22(月) 1,936 1,941 1,913 1,937 16,700 1,894.4 1,811.1
09/19(金) 1,895 1,919 1,887 1,905 22,900 1,876.3 1,804.1
09/18(木) 1,882 1,882 1,866 1,875 11,000 1,865.8 1,798.9
09/17(水) 1,863 1,879 1,861 1,879 13,600 1,858.9 1,794.8
09/16(火) 1,852 1,879 1,843 1,876 17,400 1,851.5 -
09/12(金) 1,858 1,859 1,842 1,847 18,200 1,835.9 -
09/11(木) 1,841 1,859 1,841 1,853 17,600 1,826.6 -
09/10(水) 1,842 1,852 1,834 1,841 17,200 1,817.4 -
09/09(火) 1,817 1,844 1,809 1,842 25,300 1,809.2 -
09/08(月) 1,809 1,809 1,793 1,798 14,400 1,803.0 -
09/05(金) 1,808 1,809 1,794 1,800 17,500 1,799.5 -
09/04(木) 1,800 1,807 1,790 1,807 15,700 1,793.1 -
09/03(水) 1,813 1,814 1,786 1,800 23,300 1,786.2 -
09/02(火) 1,789 1,811 1,789 1,811 21,800 1,776.1 -
09/01(月) 1,778 1,787 1,768 1,780 15,000 1,763.4 -
08/29(金) 1,782 1,788 1,761 1,768 21,000 1,754.1 -
08/28(木) 1,752 1,777 1,752 1,773 28,800 1,751.7 -
08/27(水) 1,748 1,773 1,741 1,749 29,200 1,750.4 -
08/26(火) 1,738 1,756 1,733 1,747 20,100 1,757.0 -
08/25(月) 1,756 1,756 1,731 1,734 28,100 1,763.8 -
08/22(金) 1,761 1,763 1,750 1,756 13,700 1,771.4 -
08/21(木) 1,782 1,782 1,764 1,766 18,900 1,773.0 -
08/20(水) 1,778 1,789 1,765 1,782 24,100 1,774.7 -
08/19(火) 1,774 1,781 1,764 1,781 7,400 1,772.6 -
08/18(月) 1,764 1,772 1,754 1,772 13,000 1,772.0 -
08/15(金) 1,770 1,776 1,755 1,764 12,800 1,771.0 -
08/14(木) 1,769 1,782 1,757 1,775 14,100 1,771.8 -
08/13(水) 1,778 1,783 1,762 1,772 16,600 1,775.5 -
同セクター（金属製品）の関連銘柄
2962 テクニスコ 319A 技術承継機構 3421 稲葉製作所 3422 Ｊ－ＭＡＸ 3423 エスイー 3431 宮地エンジニアリンググループ 3433 トーカロ 3436 ＳＵＭＣＯ
同じ「金属製品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?