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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 78 | 79 | 77 | 78 | -1 | -1.3% | 184,300 |
| 2021/08/11 | 77 | 79 | 77 | 79 | +1 | +1.3% | 144,500 |
| 2021/08/10 | 77 | 78 | 77 | 78 | +1 | +1.3% | 74,100 |
| 2021/08/06 | 77 | 78 | 77 | 77 | ±0 | ±0% | 102,100 |
| 2021/08/05 | 78 | 78 | 77 | 77 | -1 | -1.3% | 243,400 |
| 2021/08/04 | 78 | 79 | 78 | 78 | -1 | -1.3% | 243,800 |
| 2021/08/03 | 79 | 79 | 78 | 79 | +1 | +1.3% | 56,400 |
| 2021/08/02 | 78 | 79 | 78 | 78 | +1 | +1.3% | 116,400 |
| 2021/07/30 | 78 | 79 | 77 | 77 | -2 | -2.5% | 111,000 |
| 2021/07/29 | 79 | 79 | 77 | 79 | +1 | +1.3% | 174,600 |
| 2021/07/28 | 79 | 79 | 78 | 78 | -1 | -1.3% | 132,000 |
| 2021/07/27 | 78 | 79 | 78 | 79 | ±0 | ±0% | 90,600 |
| 2021/07/26 | 78 | 79 | 77 | 79 | +1 | +1.3% | 692,500 |
| 2021/07/21 | 79 | 79 | 78 | 78 | ±0 | ±0% | 57,300 |
| 2021/07/20 | 79 | 79 | 78 | 78 | -1 | -1.3% | 112,500 |
| 2021/07/19 | 79 | 80 | 79 | 79 | ±0 | ±0% | 217,200 |
| 2021/07/16 | 78 | 80 | 78 | 79 | +1 | +1.3% | 106,500 |
| 2021/07/15 | 78 | 79 | 78 | 78 | -1 | -1.3% | 146,200 |
| 2021/07/14 | 78 | 80 | 78 | 79 | -1 | -1.3% | 146,000 |
| 2021/07/13 | 80 | 80 | 78 | 80 | ±0 | ±0% | 375,400 |
| 2021/07/12 | 80 | 80 | 79 | 80 | ±0 | ±0% | 167,000 |
| 2021/07/09 | 79 | 80 | 78 | 80 | +1 | +1.3% | 288,500 |
| 2021/07/08 | 80 | 80 | 78 | 79 | ±0 | ±0% | 237,900 |
| 2021/07/07 | 79 | 80 | 78 | 79 | ±0 | ±0% | 702,900 |
| 2021/07/06 | 79 | 80 | 79 | 79 | ±0 | ±0% | 136,600 |
| 2021/07/05 | 80 | 80 | 79 | 79 | ±0 | ±0% | 66,700 |
| 2021/07/02 | 80 | 80 | 79 | 79 | ±0 | ±0% | 253,600 |
| 2021/07/01 | 80 | 80 | 79 | 79 | ±0 | ±0% | 190,100 |
| 2021/06/30 | 79 | 80 | 79 | 79 | ±0 | ±0% | 77,000 |
| 2021/06/29 | 81 | 81 | 79 | 79 | -2 | -2.5% | 156,900 |
| 2021/06/28 | 81 | 81 | 80 | 81 | ±0 | ±0% | 48,100 |
| 2021/06/25 | 81 | 81 | 80 | 81 | +1 | +1.3% | 123,800 |
| 2021/06/24 | 80 | 81 | 80 | 80 | -1 | -1.2% | 164,900 |
| 2021/06/23 | 80 | 81 | 79 | 81 | +1 | +1.3% | 170,900 |
| 2021/06/22 | 80 | 81 | 79 | 80 | +1 | +1.3% | 424,400 |
| 2021/06/21 | 79 | 80 | 79 | 79 | -1 | -1.3% | 249,300 |
| 2021/06/18 | 80 | 82 | 79 | 80 | +1 | +1.3% | 1,667,200 |
| 2021/06/17 | 80 | 80 | 79 | 79 | ±0 | ±0% | 181,000 |
| 2021/06/16 | 81 | 81 | 79 | 79 | -2 | -2.5% | 448,300 |
| 2021/06/15 | 79 | 82 | 79 | 81 | +2 | +2.5% | 920,400 |
| 2021/06/14 | 80 | 80 | 79 | 79 | ±0 | ±0% | 413,400 |
| 2021/06/11 | 80 | 81 | 79 | 79 | -1 | -1.3% | 971,100 |
| 2021/06/10 | 82 | 83 | 79 | 80 | -2 | -2.4% | 3,777,500 |
| 2021/06/09 | 79 | 100 | 78 | 82 | +4 | +5.1% | 20,470,900 |
| 2021/06/08 | 78 | 79 | 78 | 78 | -1 | -1.3% | 65,300 |
| 2021/06/07 | 78 | 79 | 78 | 79 | +1 | +1.3% | 40,900 |
| 2021/06/04 | 79 | 79 | 78 | 78 | -1 | -1.3% | 229,500 |
| 2021/06/03 | 79 | 79 | 78 | 79 | +1 | +1.3% | 78,800 |
| 2021/06/02 | 78 | 79 | 78 | 78 | -1 | -1.3% | 80,600 |
| 2021/06/01 | 78 | 79 | 78 | 79 | ±0 | ±0% | 46,700 |
951～
1000
件表示中 / 3731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 | 69,300円 | +2.1% | +0.3% | 3.90% | 4.06倍 | 0.37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 |
| サンコール | 29,800円 | -26.5% | -27.1% | 1.68% | 6.43倍 | 0.34倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| 兼 房 | 66,700円 | -1.1% | +41.4% | 2.62% | 13.24倍 | 0.30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３５％メド |
| エスイー | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 駒井ハルテク | 155,100円 | -16.2% | -51.4% | 4.51% | 40.26倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
市場注目の銘柄
チャート関連のコラム
