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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/02/29 | 83 | 84 | 82 | 84 | +1 | +1.2% | 259,000 |
| 2024/02/28 | 83 | 84 | 82 | 83 | ±0 | ±0% | 382,100 |
| 2024/02/27 | 85 | 85 | 83 | 83 | -2 | -2.4% | 568,500 |
| 2024/02/26 | 84 | 86 | 83 | 85 | +1 | +1.2% | 526,300 |
| 2024/02/22 | 83 | 84 | 81 | 84 | +1 | +1.2% | 366,900 |
| 2024/02/21 | 83 | 83 | 81 | 83 | -1 | -1.2% | 439,000 |
| 2024/02/20 | 82 | 85 | 81 | 84 | +3 | +3.7% | 856,500 |
1～
50
件表示中 / 3448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 | 8,900円 | -2.7% | +66.7% | 1.12% | 8.64倍 | 0.63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 |
| ＪＴＥＣＣＯＲＰ | 203,400円 | +37.8% | +53.0% | 0.00% | 33.40倍 | 5.11倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ケーエフシー | 152,500円 | +10.5% | +3.9% | 3.28% | 11.81倍 | 0.57倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| ヤマシナ | 7,800円 | +2.0% | -41.3% | 1.28% | 42.86倍 | 0.92倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| 兼 房 | 76,000円 | -5.3% | -48.9% | 1.97% | 21.13倍 | 0.37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
