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 |
|---|---|---|---|---|---|---|---|
| 2020/08/26 | 3,280 | 3,305 | 3,240 | 3,305 | -15 | -0.5% | 32,000 |
| 2020/08/25 | 3,290 | 3,340 | 3,270 | 3,320 | +130 | +4.1% | 42,000 |
| 2020/08/24 | 3,205 | 3,205 | 3,145 | 3,190 | -20 | -0.6% | 22,100 |
| 2020/08/21 | 3,245 | 3,275 | 3,210 | 3,210 | -5 | -0.2% | 30,300 |
| 2020/08/20 | 3,255 | 3,270 | 3,205 | 3,215 | -65 | -2% | 35,900 |
| 2020/08/19 | 3,280 | 3,285 | 3,250 | 3,280 | -10 | -0.3% | 29,200 |
| 2020/08/18 | 3,300 | 3,305 | 3,250 | 3,290 | -10 | -0.3% | 39,200 |
| 2020/08/17 | 3,290 | 3,320 | 3,280 | 3,300 | +5 | +0.2% | 26,300 |
| 2020/08/14 | 3,410 | 3,410 | 3,295 | 3,295 | -85 | -2.5% | 44,600 |
| 2020/08/13 | 3,390 | 3,420 | 3,345 | 3,380 | +35 | +1% | 83,300 |
| 2020/08/12 | 3,290 | 3,350 | 3,285 | 3,345 | +85 | +2.6% | 66,600 |
| 2020/08/11 | 3,145 | 3,270 | 3,145 | 3,260 | +190 | +6.2% | 63,500 |
| 2020/08/07 | 3,100 | 3,125 | 3,050 | 3,070 | -15 | -0.5% | 32,100 |
| 2020/08/06 | 3,085 | 3,140 | 3,075 | 3,085 | +5 | +0.2% | 34,800 |
| 2020/08/05 | 3,095 | 3,120 | 3,050 | 3,080 | -25 | -0.8% | 46,700 |
| 2020/08/04 | 3,065 | 3,170 | 3,065 | 3,105 | +60 | +2% | 65,800 |
| 2020/08/03 | 2,959 | 3,060 | 2,958 | 3,045 | +130 | +4.5% | 67,900 |
| 2020/07/31 | 3,075 | 3,075 | 2,913 | 2,915 | -165 | -5.4% | 72,000 |
| 2020/07/30 | 3,130 | 3,165 | 3,025 | 3,080 | -75 | -2.4% | 71,200 |
| 2020/07/29 | 3,250 | 3,280 | 3,155 | 3,155 | -155 | -4.7% | 79,000 |
| 2020/07/28 | 3,325 | 3,375 | 3,305 | 3,310 | -10 | -0.3% | 76,800 |
| 2020/07/27 | 3,290 | 3,325 | 3,235 | 3,320 | +15 | +0.5% | 50,500 |
| 2020/07/22 | 3,350 | 3,405 | 3,300 | 3,305 | -50 | -1.5% | 51,500 |
| 2020/07/21 | 3,365 | 3,370 | 3,330 | 3,355 | -40 | -1.2% | 58,700 |
| 2020/07/20 | 3,365 | 3,405 | 3,330 | 3,395 | +70 | +2.1% | 99,100 |
| 2020/07/17 | 3,300 | 3,325 | 3,230 | 3,325 | +70 | +2.2% | 95,400 |
| 2020/07/16 | 3,335 | 3,335 | 3,190 | 3,255 | -175 | -5.1% | 333,800 |
| 2020/07/15 | 3,400 | 3,480 | 3,390 | 3,430 | +50 | +1.5% | 95,600 |
| 2020/07/14 | 3,385 | 3,415 | 3,370 | 3,380 | -50 | -1.5% | 42,400 |
| 2020/07/13 | 3,345 | 3,440 | 3,340 | 3,430 | +185 | +5.7% | 64,700 |
| 2020/07/10 | 3,320 | 3,320 | 3,225 | 3,245 | -60 | -1.8% | 58,700 |
| 2020/07/09 | 3,340 | 3,370 | 3,300 | 3,305 | -10 | -0.3% | 46,200 |
| 2020/07/08 | 3,340 | 3,390 | 3,315 | 3,315 | -60 | -1.8% | 36,400 |
| 2020/07/07 | 3,435 | 3,465 | 3,370 | 3,375 | -60 | -1.7% | 33,700 |
| 2020/07/06 | 3,330 | 3,445 | 3,330 | 3,435 | +105 | +3.2% | 44,200 |
| 2020/07/03 | 3,365 | 3,385 | 3,275 | 3,330 | -5 | -0.1% | 32,800 |
| 2020/07/02 | 3,335 | 3,395 | 3,280 | 3,335 | +35 | +1.1% | 66,400 |
| 2020/07/01 | 3,445 | 3,445 | 3,290 | 3,300 | -90 | -2.7% | 53,800 |
| 2020/06/30 | 3,440 | 3,525 | 3,360 | 3,390 | +20 | +0.6% | 131,900 |
| 2020/06/29 | 3,350 | 3,400 | 3,295 | 3,370 | -15 | -0.4% | 81,500 |
| 2020/06/26 | 3,360 | 3,395 | 3,305 | 3,385 | +60 | +1.8% | 73,900 |
| 2020/06/25 | 3,315 | 3,365 | 3,295 | 3,325 | -60 | -1.8% | 70,600 |
| 2020/06/24 | 3,400 | 3,465 | 3,385 | 3,385 | -10 | -0.3% | 54,200 |
| 2020/06/23 | 3,445 | 3,450 | 3,340 | 3,395 | +25 | +0.7% | 53,800 |
| 2020/06/22 | 3,310 | 3,415 | 3,275 | 3,370 | +45 | +1.4% | 65,200 |
| 2020/06/19 | 3,405 | 3,405 | 3,290 | 3,325 | -40 | -1.2% | 72,300 |
| 2020/06/18 | 3,350 | 3,380 | 3,285 | 3,365 | -50 | -1.5% | 96,800 |
| 2020/06/17 | 3,460 | 3,490 | 3,380 | 3,415 | -100 | -2.8% | 64,400 |
| 2020/06/16 | 3,370 | 3,520 | 3,370 | 3,515 | +260 | +8% | 93,600 |
| 2020/06/15 | 3,440 | 3,440 | 3,255 | 3,255 | -195 | -5.7% | 86,000 |
1151～
1200
件表示中 / 3696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 | 309,000円 | +1.3% | +55.8% | 3.24% | 17.61倍 | 0.44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 |
| 大和冷 | 165,300円 | +1.8% | +1.9% | 3.02% | 14.70倍 | 1.19倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 理想科 | 115,400円 | -0.8% | -10.4% | 4.33% | 18.05倍 | 1.11倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ユニオンツール | 382,500円 | +4.3% | +1.0% | 2.88% | 12.96倍 | 0.90倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| ＡＳＢ機械 | 488,000円 | +11.5% | +13.6% | 3.28% | 11.52倍 | 1.39倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
