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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,650 | 3,650 | 3,585 | 3,595 | -90 | -2.4% | 108,300 |
| 2023/12/07 | 3,735 | 3,750 | 3,665 | 3,685 | -80 | -2.1% | 70,100 |
| 2023/12/06 | 3,715 | 3,780 | 3,710 | 3,765 | +35 | +0.9% | 80,200 |
| 2023/12/05 | 3,750 | 3,780 | 3,730 | 3,730 | -20 | -0.5% | 62,100 |
| 2023/12/04 | 3,800 | 3,810 | 3,750 | 3,750 | -45 | -1.2% | 70,500 |
| 2023/12/01 | 3,800 | 3,810 | 3,785 | 3,795 | +10 | +0.3% | 86,200 |
| 2023/11/30 | 3,775 | 3,800 | 3,750 | 3,785 | +10 | +0.3% | 100,000 |
| 2023/11/29 | 3,785 | 3,810 | 3,750 | 3,775 | -150 | -3.8% | 189,200 |
| 2023/11/28 | 3,930 | 3,960 | 3,905 | 3,925 | -25 | -0.6% | 276,100 |
| 2023/11/27 | 3,955 | 3,975 | 3,935 | 3,950 | +5 | +0.1% | 109,000 |
| 2023/11/24 | 3,940 | 3,975 | 3,930 | 3,945 | +35 | +0.9% | 77,000 |
| 2023/11/22 | 3,890 | 3,930 | 3,890 | 3,910 | +25 | +0.6% | 57,900 |
| 2023/11/21 | 3,850 | 3,900 | 3,835 | 3,885 | +25 | +0.6% | 84,300 |
| 2023/11/20 | 3,885 | 3,910 | 3,860 | 3,860 | -35 | -0.9% | 79,800 |
| 2023/11/17 | 3,875 | 3,900 | 3,825 | 3,895 | +60 | +1.6% | 94,600 |
| 2023/11/16 | 3,920 | 3,920 | 3,830 | 3,835 | -85 | -2.2% | 89,900 |
| 2023/11/15 | 3,875 | 3,920 | 3,850 | 3,920 | +75 | +2% | 89,500 |
| 2023/11/14 | 3,860 | 3,870 | 3,845 | 3,845 | -15 | -0.4% | 42,100 |
| 2023/11/13 | 3,910 | 3,915 | 3,850 | 3,860 | -45 | -1.2% | 58,600 |
| 2023/11/10 | 3,895 | 3,915 | 3,870 | 3,905 | +10 | +0.3% | 44,100 |
| 2023/11/09 | 3,915 | 3,920 | 3,865 | 3,895 | -25 | -0.6% | 80,200 |
| 2023/11/08 | 3,945 | 3,945 | 3,870 | 3,920 | -15 | -0.4% | 117,400 |
| 2023/11/07 | 3,935 | 3,965 | 3,915 | 3,935 | -15 | -0.4% | 93,700 |
| 2023/11/06 | 3,910 | 3,975 | 3,910 | 3,950 | +65 | +1.7% | 118,200 |
| 2023/11/02 | 3,900 | 3,900 | 3,850 | 3,885 | +35 | +0.9% | 75,300 |
| 2023/11/01 | 3,800 | 3,860 | 3,770 | 3,850 | +110 | +2.9% | 109,800 |
| 2023/10/31 | 3,690 | 3,740 | 3,680 | 3,740 | +30 | +0.8% | 86,500 |
| 2023/10/30 | 3,750 | 3,750 | 3,685 | 3,710 | -75 | -2% | 87,200 |
| 2023/10/27 | 3,705 | 3,790 | 3,700 | 3,785 | +125 | +3.4% | 89,400 |
| 2023/10/26 | 3,675 | 3,705 | 3,640 | 3,660 | -15 | -0.4% | 53,100 |
| 2023/10/25 | 3,710 | 3,740 | 3,675 | 3,675 | -35 | -0.9% | 47,500 |
| 2023/10/24 | 3,690 | 3,720 | 3,620 | 3,710 | +15 | +0.4% | 69,900 |
| 2023/10/23 | 3,780 | 3,780 | 3,695 | 3,695 | -60 | -1.6% | 55,400 |
| 2023/10/20 | 3,765 | 3,770 | 3,730 | 3,755 | -20 | -0.5% | 56,900 |
| 2023/10/19 | 3,750 | 3,785 | 3,740 | 3,775 | -20 | -0.5% | 58,600 |
| 2023/10/18 | 3,830 | 3,830 | 3,770 | 3,795 | +20 | +0.5% | 44,700 |
| 2023/10/17 | 3,830 | 3,830 | 3,760 | 3,775 | +15 | +0.4% | 46,700 |
| 2023/10/16 | 3,800 | 3,820 | 3,745 | 3,760 | -50 | -1.3% | 44,900 |
| 2023/10/13 | 3,825 | 3,860 | 3,795 | 3,810 | -55 | -1.4% | 44,000 |
| 2023/10/12 | 3,805 | 3,875 | 3,785 | 3,865 | +95 | +2.5% | 57,400 |
| 2023/10/11 | 3,775 | 3,790 | 3,740 | 3,770 | -30 | -0.8% | 60,700 |
| 2023/10/10 | 3,780 | 3,840 | 3,780 | 3,800 | +85 | +2.3% | 61,400 |
| 2023/10/06 | 3,695 | 3,725 | 3,635 | 3,715 | +30 | +0.8% | 132,000 |
| 2023/10/05 | 3,730 | 3,790 | 3,650 | 3,685 | -115 | -3% | 298,300 |
| 2023/10/04 | 3,850 | 3,875 | 3,800 | 3,800 | -110 | -2.8% | 126,300 |
| 2023/10/03 | 4,035 | 4,035 | 3,910 | 3,910 | -135 | -3.3% | 70,000 |
| 2023/10/02 | 4,065 | 4,145 | 4,040 | 4,045 | +25 | +0.6% | 76,800 |
| 2023/09/29 | 4,115 | 4,125 | 4,015 | 4,020 | -105 | -2.5% | 78,000 |
| 2023/09/28 | 4,130 | 4,190 | 4,095 | 4,125 | -15 | -0.4% | 53,500 |
| 2023/09/27 | 4,120 | 4,155 | 4,060 | 4,140 | -15 | -0.4% | 41,600 |
101～
150
件表示中 / 3452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 | 337,000円 | -5.8% | -18.4% | 2.97% | 13.09倍 | 0.48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 |
| ユニオンツール | 446,500円 | +3.4% | -6.7% | 1.88% | 28.57倍 | 1.15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 |
| 酉島製 | 304,000円 | +22.2% | +15.9% | 1.84% | 15.23倍 | 1.72倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| リケンＮＰＲ | 298,400円 | - | - | 2.35% | 2.80倍 | - |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| 大和冷 | 160,100円 | +1.8% | +1.9% | 1.87% | 14.01倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
