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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 209 | 224 | 207 | 212 | -2 | -0.9% | 1,110,000 |
| 2010/08/24 | 213 | 214 | 207 | 214 | -4 | -1.8% | 1,177,000 |
| 2010/08/23 | 226 | 226 | 217 | 218 | -7 | -3.1% | 628,000 |
| 2010/08/20 | 231 | 231 | 224 | 225 | -6 | -2.6% | 494,000 |
| 2010/08/19 | 226 | 231 | 226 | 231 | +7 | +3.1% | 548,000 |
| 2010/08/18 | 225 | 226 | 220 | 224 | +1 | +0.4% | 774,000 |
| 2010/08/17 | 223 | 224 | 221 | 223 | -2 | -0.9% | 270,000 |
| 2010/08/16 | 223 | 226 | 221 | 225 | -5 | -2.2% | 471,000 |
| 2010/08/13 | 228 | 230 | 224 | 230 | +2 | +0.9% | 499,000 |
| 2010/08/12 | 221 | 229 | 219 | 228 | ±0 | ±0% | 868,000 |
| 2010/08/11 | 236 | 236 | 227 | 228 | -12 | -5% | 874,000 |
| 2010/08/10 | 242 | 242 | 238 | 240 | -1 | -0.4% | 491,000 |
| 2010/08/09 | 240 | 242 | 240 | 241 | -3 | -1.2% | 495,000 |
| 2010/08/06 | 242 | 246 | 240 | 244 | +3 | +1.2% | 631,000 |
| 2010/08/05 | 245 | 248 | 240 | 241 | -1 | -0.4% | 878,000 |
| 2010/08/04 | 248 | 250 | 241 | 242 | -11 | -4.3% | 1,173,000 |
| 2010/08/03 | 253 | 256 | 252 | 253 | +3 | +1.2% | 739,000 |
| 2010/08/02 | 259 | 259 | 248 | 250 | -7 | -2.7% | 845,000 |
| 2010/07/30 | 267 | 267 | 253 | 257 | -9 | -3.4% | 1,014,000 |
| 2010/07/29 | 265 | 267 | 264 | 266 | +1 | +0.4% | 470,000 |
| 2010/07/28 | 266 | 266 | 263 | 265 | +3 | +1.1% | 529,000 |
| 2010/07/27 | 267 | 267 | 261 | 262 | -4 | -1.5% | 399,000 |
| 2010/07/26 | 265 | 269 | 262 | 266 | +6 | +2.3% | 460,000 |
| 2010/07/23 | 263 | 263 | 257 | 260 | +5 | +2% | 963,000 |
| 2010/07/22 | 262 | 262 | 250 | 255 | -8 | -3% | 2,008,000 |
| 2010/07/21 | 273 | 273 | 262 | 263 | -7 | -2.6% | 1,168,000 |
| 2010/07/20 | 260 | 270 | 259 | 270 | +7 | +2.7% | 1,800,000 |
| 2010/07/16 | 275 | 280 | 262 | 263 | -14 | -5.1% | 2,130,000 |
| 2010/07/15 | 273 | 279 | 271 | 277 | +3 | +1.1% | 1,480,000 |
| 2010/07/14 | 276 | 278 | 273 | 274 | +4 | +1.5% | 1,025,000 |
| 2010/07/13 | 276 | 276 | 269 | 270 | -5 | -1.8% | 988,000 |
| 2010/07/12 | 273 | 282 | 272 | 275 | +2 | +0.7% | 1,837,000 |
| 2010/07/09 | 269 | 274 | 268 | 273 | +3 | +1.1% | 1,958,000 |
| 2010/07/08 | 265 | 272 | 264 | 270 | +13 | +5.1% | 3,994,000 |
| 2010/07/07 | 247 | 265 | 245 | 257 | +11 | +4.5% | 5,769,000 |
| 2010/07/06 | 239 | 246 | 233 | 246 | +6 | +2.5% | 896,000 |
| 2010/07/05 | 240 | 243 | 238 | 240 | -2 | -0.8% | 421,000 |
| 2010/07/02 | 241 | 244 | 240 | 242 | -1 | -0.4% | 489,000 |
| 2010/07/01 | 246 | 249 | 241 | 243 | -7 | -2.8% | 685,000 |
| 2010/06/30 | 246 | 251 | 244 | 250 | -8 | -3.1% | 645,000 |
| 2010/06/29 | 262 | 266 | 257 | 258 | -2 | -0.8% | 600,000 |
| 2010/06/28 | 265 | 265 | 256 | 260 | -2 | -0.8% | 648,000 |
| 2010/06/25 | 266 | 266 | 260 | 262 | -10 | -3.7% | 834,000 |
| 2010/06/24 | 283 | 285 | 271 | 272 | -3 | -1.1% | 2,922,000 |
| 2010/06/23 | 275 | 277 | 272 | 275 | -7 | -2.5% | 802,000 |
| 2010/06/22 | 280 | 282 | 277 | 282 | -1 | -0.4% | 1,079,000 |
| 2010/06/21 | 272 | 284 | 271 | 283 | +12 | +4.4% | 1,893,000 |
| 2010/06/18 | 266 | 272 | 265 | 271 | ±0 | ±0% | 721,000 |
| 2010/06/17 | 271 | 272 | 265 | 271 | ±0 | ±0% | 649,000 |
| 2010/06/16 | 279 | 279 | 271 | 271 | -2 | -0.7% | 861,000 |
3601～
3650
件表示中 / 3700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 | 310,000円 | +1.3% | +55.8% | 3.23% | 17.66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 |
| 理想科 | 113,700円 | -0.8% | -10.4% | 4.40% | 17.78倍 | 1.10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 |
| 芝浦機械 | 324,500円 | -16.8% | -64.5% | 4.31% | 23.24倍 | 0.65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 |
| ユニオンツール | 389,500円 | +4.3% | +1.0% | 2.82% | 13.19倍 | 0.92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 |
| 小 森 | 136,900円 | +12.1% | +16.8% | 5.11% | 11.35倍 | 0.63倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
