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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 83 | 83 | 81 | 81 | -2 | -2.4% | 89,800 |
| 2019/08/06 | 82 | 83 | 78 | 83 | -1 | -1.2% | 326,900 |
| 2019/08/05 | 84 | 84 | 82 | 84 | -1 | -1.2% | 211,100 |
| 2019/08/02 | 86 | 87 | 84 | 85 | -2 | -2.3% | 385,600 |
| 2019/08/01 | 86 | 88 | 86 | 87 | +1 | +1.2% | 228,500 |
| 2019/07/31 | 86 | 87 | 86 | 86 | ±0 | ±0% | 43,600 |
| 2019/07/30 | 86 | 87 | 86 | 86 | ±0 | ±0% | 91,700 |
| 2019/07/29 | 86 | 87 | 86 | 86 | -1 | -1.1% | 26,500 |
| 2019/07/26 | 87 | 87 | 86 | 87 | ±0 | ±0% | 64,500 |
| 2019/07/25 | 86 | 87 | 86 | 87 | +1 | +1.2% | 62,600 |
| 2019/07/24 | 86 | 86 | 85 | 86 | +1 | +1.2% | 63,200 |
| 2019/07/23 | 85 | 86 | 85 | 85 | ±0 | ±0% | 25,700 |
| 2019/07/22 | 86 | 86 | 85 | 85 | ±0 | ±0% | 29,900 |
| 2019/07/19 | 85 | 86 | 85 | 85 | ±0 | ±0% | 16,500 |
| 2019/07/18 | 85 | 86 | 85 | 85 | -1 | -1.2% | 72,400 |
| 2019/07/17 | 86 | 87 | 85 | 86 | ±0 | ±0% | 100,700 |
| 2019/07/16 | 88 | 88 | 85 | 86 | -2 | -2.3% | 201,800 |
| 2019/07/12 | 88 | 89 | 87 | 88 | +1 | +1.1% | 79,600 |
| 2019/07/11 | 88 | 89 | 87 | 87 | -2 | -2.2% | 112,000 |
| 2019/07/10 | 87 | 89 | 87 | 89 | +1 | +1.1% | 86,400 |
| 2019/07/09 | 87 | 88 | 86 | 88 | ±0 | ±0% | 117,700 |
| 2019/07/08 | 88 | 88 | 87 | 88 | ±0 | ±0% | 25,100 |
| 2019/07/05 | 87 | 88 | 87 | 88 | +1 | +1.1% | 94,000 |
| 2019/07/04 | 87 | 88 | 87 | 87 | ±0 | ±0% | 44,600 |
| 2019/07/03 | 88 | 88 | 86 | 87 | -1 | -1.1% | 95,200 |
| 2019/07/02 | 88 | 88 | 87 | 88 | ±0 | ±0% | 57,800 |
| 2019/07/01 | 87 | 88 | 87 | 88 | +2 | +2.3% | 91,500 |
| 2019/06/28 | 86 | 87 | 86 | 86 | ±0 | ±0% | 25,400 |
| 2019/06/27 | 85 | 87 | 85 | 86 | +1 | +1.2% | 58,800 |
| 2019/06/26 | 85 | 86 | 85 | 85 | ±0 | ±0% | 180,500 |
| 2019/06/25 | 85 | 85 | 84 | 85 | ±0 | ±0% | 115,300 |
| 2019/06/24 | 87 | 88 | 83 | 85 | -2 | -2.3% | 576,200 |
| 2019/06/21 | 89 | 89 | 87 | 87 | -1 | -1.1% | 80,000 |
| 2019/06/20 | 87 | 88 | 86 | 88 | ±0 | ±0% | 178,400 |
| 2019/06/19 | 88 | 88 | 87 | 88 | +1 | +1.1% | 195,500 |
| 2019/06/18 | 91 | 91 | 86 | 87 | -4 | -4.4% | 563,600 |
| 2019/06/17 | 91 | 92 | 90 | 91 | ±0 | ±0% | 243,000 |
| 2019/06/14 | 91 | 92 | 89 | 91 | ±0 | ±0% | 527,800 |
| 2019/06/13 | 87 | 94 | 87 | 91 | +4 | +4.6% | 2,091,200 |
| 2019/06/12 | 87 | 89 | 86 | 87 | ±0 | ±0% | 470,100 |
| 2019/06/11 | 86 | 87 | 86 | 87 | +1 | +1.2% | 115,200 |
| 2019/06/10 | 86 | 87 | 86 | 86 | ±0 | ±0% | 208,900 |
| 2019/06/07 | 85 | 86 | 85 | 86 | +2 | +2.4% | 104,900 |
| 2019/06/06 | 85 | 87 | 84 | 84 | ±0 | ±0% | 558,900 |
| 2019/06/05 | 84 | 85 | 84 | 84 | +1 | +1.2% | 139,600 |
| 2019/06/04 | 83 | 84 | 82 | 83 | ±0 | ±0% | 152,700 |
| 2019/06/03 | 84 | 84 | 83 | 83 | -2 | -2.4% | 117,300 |
| 2019/05/31 | 86 | 87 | 85 | 85 | -2 | -2.3% | 82,200 |
| 2019/05/30 | 85 | 87 | 85 | 87 | ±0 | ±0% | 84,200 |
| 2019/05/29 | 85 | 87 | 85 | 87 | +1 | +1.2% | 146,400 |
1401～
1450
件表示中 / 3692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 | 70,000円 | +2.7% | +23.5% | 3.57% | 4.20倍 | 0.43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 |
| サンコーテクノ | 112,800円 | +4.1% | -9.4% | 3.37% | 6.86倍 | 0.50倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 兼 房 | 65,700円 | -1.9% | -58.4% | 3.50% | 10.15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 | 26,600円 | -1.3% | -44.6% | 4.89% | 17.58倍 | 0.75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 | 156,300円 | -29.6% | -95.4% | 5.12% | 7.53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
