不二越の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,875 | 3,915 | 3,850 | 3,905 | +35 | +0.9% | 72,700 |
| 2023/08/04 | 3,790 | 3,875 | 3,790 | 3,870 | +60 | +1.6% | 63,800 |
| 2023/08/03 | 3,805 | 3,840 | 3,765 | 3,810 | -30 | -0.8% | 85,900 |
| 2023/08/02 | 3,805 | 3,900 | 3,800 | 3,840 | +25 | +0.7% | 101,800 |
| 2023/08/01 | 3,845 | 3,850 | 3,815 | 3,815 | -20 | -0.5% | 46,700 |
| 2023/07/31 | 3,860 | 3,860 | 3,820 | 3,835 | +30 | +0.8% | 77,400 |
| 2023/07/28 | 3,785 | 3,815 | 3,745 | 3,805 | +5 | +0.1% | 105,800 |
| 2023/07/27 | 3,850 | 3,855 | 3,785 | 3,800 | -30 | -0.8% | 79,600 |
| 2023/07/26 | 3,885 | 3,885 | 3,825 | 3,830 | -25 | -0.6% | 54,300 |
| 2023/07/25 | 3,835 | 3,855 | 3,830 | 3,855 | +30 | +0.8% | 49,500 |
| 2023/07/24 | 3,825 | 3,835 | 3,815 | 3,825 | +10 | +0.3% | 48,600 |
| 2023/07/21 | 3,795 | 3,860 | 3,795 | 3,815 | +35 | +0.9% | 71,200 |
| 2023/07/20 | 3,800 | 3,830 | 3,780 | 3,780 | -15 | -0.4% | 63,500 |
| 2023/07/19 | 3,785 | 3,810 | 3,750 | 3,795 | +20 | +0.5% | 107,000 |
| 2023/07/18 | 3,800 | 3,850 | 3,770 | 3,775 | -30 | -0.8% | 124,500 |
| 2023/07/14 | 3,905 | 3,935 | 3,765 | 3,805 | -255 | -6.3% | 201,300 |
| 2023/07/13 | 4,065 | 4,080 | 3,995 | 4,060 | -20 | -0.5% | 58,800 |
| 2023/07/12 | 4,150 | 4,150 | 4,065 | 4,080 | -40 | -1% | 29,100 |
| 2023/07/11 | 4,175 | 4,175 | 4,105 | 4,120 | -30 | -0.7% | 38,000 |
| 2023/07/10 | 4,140 | 4,165 | 4,105 | 4,150 | ±0 | ±0% | 93,900 |
| 2023/07/07 | 4,075 | 4,170 | 4,015 | 4,150 | +45 | +1.1% | 77,700 |
| 2023/07/06 | 4,125 | 4,145 | 4,090 | 4,105 | -35 | -0.8% | 38,200 |
| 2023/07/05 | 4,105 | 4,150 | 4,090 | 4,140 | -10 | -0.2% | 26,100 |
| 2023/07/04 | 4,230 | 4,245 | 4,145 | 4,150 | -45 | -1.1% | 58,100 |
| 2023/07/03 | 4,135 | 4,200 | 4,135 | 4,195 | +115 | +2.8% | 44,400 |
| 2023/06/30 | 4,100 | 4,110 | 4,065 | 4,080 | -30 | -0.7% | 36,300 |
| 2023/06/29 | 4,115 | 4,135 | 4,090 | 4,110 | -5 | -0.1% | 23,700 |
| 2023/06/28 | 4,060 | 4,115 | 4,035 | 4,115 | +95 | +2.4% | 33,100 |
| 2023/06/27 | 4,055 | 4,060 | 4,000 | 4,020 | -35 | -0.9% | 23,600 |
| 2023/06/26 | 4,080 | 4,120 | 4,030 | 4,055 | -25 | -0.6% | 56,400 |
| 2023/06/23 | 4,150 | 4,185 | 4,060 | 4,080 | -50 | -1.2% | 33,100 |
| 2023/06/22 | 4,175 | 4,200 | 4,130 | 4,130 | -35 | -0.8% | 41,500 |
| 2023/06/21 | 4,140 | 4,175 | 4,115 | 4,165 | +20 | +0.5% | 55,300 |
| 2023/06/20 | 4,065 | 4,145 | 4,050 | 4,145 | +80 | +2% | 72,500 |
| 2023/06/19 | 4,030 | 4,065 | 4,020 | 4,065 | +45 | +1.1% | 66,900 |
| 2023/06/16 | 4,040 | 4,040 | 4,005 | 4,020 | -25 | -0.6% | 78,700 |
| 2023/06/15 | 4,050 | 4,070 | 4,000 | 4,045 | -5 | -0.1% | 46,400 |
| 2023/06/14 | 4,025 | 4,065 | 4,025 | 4,050 | +45 | +1.1% | 70,500 |
| 2023/06/13 | 3,980 | 4,015 | 3,965 | 4,005 | +30 | +0.8% | 66,600 |
| 2023/06/12 | 3,910 | 3,975 | 3,910 | 3,975 | +70 | +1.8% | 43,700 |
| 2023/06/09 | 3,930 | 3,930 | 3,890 | 3,905 | +30 | +0.8% | 35,500 |
| 2023/06/08 | 3,905 | 3,930 | 3,855 | 3,875 | -40 | -1% | 45,800 |
| 2023/06/07 | 3,965 | 3,980 | 3,915 | 3,915 | -35 | -0.9% | 52,600 |
| 2023/06/06 | 3,875 | 3,960 | 3,855 | 3,950 | +10 | +0.3% | 51,100 |
| 2023/06/05 | 3,925 | 3,950 | 3,910 | 3,940 | +85 | +2.2% | 26,200 |
| 2023/06/02 | 3,845 | 3,865 | 3,825 | 3,855 | +50 | +1.3% | 22,900 |
| 2023/06/01 | 3,805 | 3,825 | 3,780 | 3,805 | +10 | +0.3% | 31,200 |
| 2023/05/31 | 3,900 | 3,900 | 3,795 | 3,795 | -120 | -3.1% | 49,600 |
| 2023/05/30 | 3,945 | 3,960 | 3,900 | 3,915 | -50 | -1.3% | 25,400 |
| 2023/05/29 | 4,000 | 4,000 | 3,950 | 3,965 | +55 | +1.4% | 32,600 |
201～
250
件表示中 / 3468件
類似銘柄と比較する
現在ご覧いただいている「不二越」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 |
|---|---|---|---|---|---|---|---|---|
| 不二越 | 348,500円 | -5.8% | -18.4% | 2.87% | 13.51倍 | 0.50倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| 芝浦機械 | 357,000円 | +5.8% | -13.7% | 3.92% | 9.38倍 | 0.77倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| スター精 | 213,000円 | -15.9% | -34.3% | 2.82% | 14.68倍 | 0.94倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| アイチコーポ | 115,900円 | +9.2% | +8.3% | 3.45% | 15.43倍 | 1.06倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| ＴＰＲ | 240,700円 | -0.8% | +1.5% | 4.15% | 9.66倍 | 0.52倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
市場注目の銘柄
チャート関連のコラム
