不二サッシの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 85 | 92 | 85 | 92 | +6 | +7% | 2,424,300 |
| 2024/05/14 | 90 | 96 | 85 | 86 | -4 | -4.4% | 2,774,100 |
| 2024/05/13 | 90 | 91 | 89 | 90 | -1 | -1.1% | 271,300 |
| 2024/05/10 | 91 | 91 | 89 | 91 | +2 | +2.2% | 315,200 |
| 2024/05/09 | 90 | 91 | 89 | 89 | -1 | -1.1% | 306,600 |
| 2024/05/08 | 90 | 91 | 89 | 90 | -1 | -1.1% | 458,700 |
| 2024/05/07 | 89 | 91 | 88 | 91 | +2 | +2.2% | 361,200 |
| 2024/05/02 | 90 | 91 | 88 | 89 | -1 | -1.1% | 446,200 |
| 2024/05/01 | 90 | 91 | 89 | 90 | -1 | -1.1% | 248,700 |
| 2024/04/30 | 91 | 92 | 90 | 91 | ±0 | ±0% | 282,600 |
| 2024/04/26 | 90 | 91 | 89 | 91 | -1 | -1.1% | 389,700 |
| 2024/04/25 | 93 | 94 | 90 | 92 | -1 | -1.1% | 696,700 |
| 2024/04/24 | 94 | 95 | 93 | 93 | -2 | -2.1% | 371,700 |
| 2024/04/23 | 95 | 96 | 93 | 95 | ±0 | ±0% | 453,000 |
| 2024/04/22 | 92 | 96 | 92 | 95 | +3 | +3.3% | 575,900 |
| 2024/04/19 | 96 | 96 | 90 | 92 | -4 | -4.2% | 1,558,100 |
| 2024/04/18 | 97 | 98 | 95 | 96 | -2 | -2% | 464,700 |
| 2024/04/17 | 97 | 99 | 95 | 98 | +1 | +1% | 641,000 |
| 2024/04/16 | 100 | 100 | 96 | 97 | -4 | -4% | 951,300 |
| 2024/04/15 | 96 | 102 | 96 | 101 | +4 | +4.1% | 777,300 |
| 2024/04/12 | 97 | 98 | 96 | 97 | -1 | -1% | 516,100 |
| 2024/04/11 | 98 | 99 | 96 | 98 | ±0 | ±0% | 398,700 |
| 2024/04/10 | 97 | 99 | 96 | 98 | +1 | +1% | 650,600 |
| 2024/04/09 | 96 | 97 | 94 | 97 | +1 | +1% | 855,200 |
| 2024/04/08 | 99 | 100 | 95 | 96 | -2 | -2% | 853,400 |
| 2024/04/05 | 99 | 101 | 95 | 98 | -2 | -2% | 1,544,600 |
| 2024/04/04 | 103 | 104 | 100 | 100 | -3 | -2.9% | 1,217,700 |
| 2024/04/03 | 97 | 107 | 97 | 103 | +5 | +5.1% | 2,868,300 |
| 2024/04/02 | 101 | 101 | 96 | 98 | -3 | -3% | 1,708,400 |
| 2024/04/01 | 97 | 104 | 96 | 101 | +5 | +5.2% | 3,181,500 |
| 2024/03/29 | 94 | 96 | 92 | 96 | +2 | +2.1% | 902,000 |
| 2024/03/28 | 94 | 97 | 92 | 94 | +1 | +1.1% | 1,284,600 |
| 2024/03/27 | 92 | 94 | 90 | 93 | +1 | +1.1% | 1,306,300 |
| 2024/03/26 | 86 | 94 | 85 | 92 | +6 | +7% | 3,100,900 |
| 2024/03/25 | 91 | 92 | 85 | 86 | -6 | -6.5% | 3,339,600 |
| 2024/03/22 | 92 | 92 | 90 | 92 | ±0 | ±0% | 608,500 |
| 2024/03/21 | 90 | 93 | 89 | 92 | +1 | +1.1% | 1,487,200 |
| 2024/03/19 | 92 | 93 | 89 | 91 | -1 | -1.1% | 1,892,400 |
| 2024/03/18 | 94 | 95 | 91 | 92 | -3 | -3.2% | 3,189,700 |
| 2024/03/15 | 95 | 99 | 93 | 95 | -4 | -4% | 5,341,700 |
| 2024/03/14 | 89 | 105 | 87 | 99 | +9 | +10% | 8,093,100 |
| 2024/03/13 | 91 | 91 | 87 | 90 | ±0 | ±0% | 831,700 |
| 2024/03/12 | 87 | 91 | 87 | 90 | +3 | +3.4% | 506,700 |
| 2024/03/11 | 89 | 89 | 87 | 87 | -2 | -2.2% | 667,300 |
| 2024/03/08 | 86 | 91 | 85 | 89 | +2 | +2.3% | 1,246,200 |
| 2024/03/07 | 87 | 87 | 84 | 87 | ±0 | ±0% | 801,600 |
| 2024/03/06 | 83 | 91 | 83 | 87 | +4 | +4.8% | 2,531,100 |
| 2024/03/05 | 82 | 84 | 82 | 83 | ±0 | ±0% | 298,300 |
| 2024/03/04 | 84 | 84 | 82 | 83 | ±0 | ±0% | 352,600 |
| 2024/03/01 | 84 | 84 | 82 | 83 | -1 | -1.2% | 360,400 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「不二サッシ」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 |
|---|---|---|---|---|---|---|---|---|
| 不二サッシ | 9,200円 | -0.3% | -1.6% | 2.17% | 7.26倍 | 0.56倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 日フイルコン | 55,600円 | -1.7% | -16.6% | 4.86% | 24.15倍 | 0.48倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| 那須鉄 | 992,000円 | -6.9% | -27.6% | 2.02% | 9.32倍 | 0.43倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
| サンコーテクノ | 130,900円 | +4.1% | -9.4% | 2.90% | 7.96倍 | 0.60倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 兼 房 | 79,700円 | +9.6% | -16.9% | 4.45% | 7.91倍 | 0.39倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３割メド |
市場注目の銘柄
チャート関連のコラム
