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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 81 | 82 | 80 | 81 | ±0 | ±0% | 152,000 |
| 2019/09/09 | 79 | 81 | 79 | 81 | +2 | +2.5% | 100,000 |
| 2019/09/06 | 79 | 80 | 79 | 79 | -1 | -1.3% | 106,400 |
| 2019/09/05 | 79 | 80 | 79 | 80 | +2 | +2.6% | 182,300 |
| 2019/09/04 | 78 | 79 | 78 | 78 | ±0 | ±0% | 93,300 |
| 2019/09/03 | 79 | 79 | 78 | 78 | -1 | -1.3% | 97,400 |
| 2019/09/02 | 78 | 79 | 78 | 79 | ±0 | ±0% | 66,300 |
| 2019/08/30 | 78 | 79 | 77 | 79 | +1 | +1.3% | 88,400 |
| 2019/08/29 | 78 | 78 | 77 | 78 | +1 | +1.3% | 156,500 |
| 2019/08/28 | 78 | 79 | 77 | 77 | -1 | -1.3% | 67,300 |
| 2019/08/27 | 79 | 79 | 78 | 78 | ±0 | ±0% | 40,800 |
| 2019/08/26 | 78 | 79 | 78 | 78 | -1 | -1.3% | 183,500 |
| 2019/08/23 | 80 | 80 | 79 | 79 | -1 | -1.3% | 51,000 |
| 2019/08/22 | 80 | 81 | 80 | 80 | ±0 | ±0% | 114,900 |
| 2019/08/21 | 80 | 81 | 80 | 80 | ±0 | ±0% | 37,600 |
| 2019/08/20 | 81 | 81 | 80 | 80 | ±0 | ±0% | 31,800 |
| 2019/08/19 | 80 | 81 | 80 | 80 | ±0 | ±0% | 18,400 |
| 2019/08/16 | 81 | 81 | 79 | 80 | -1 | -1.2% | 210,500 |
| 2019/08/15 | 80 | 82 | 80 | 81 | -1 | -1.2% | 107,400 |
| 2019/08/14 | 81 | 82 | 80 | 82 | +2 | +2.5% | 70,100 |
| 2019/08/13 | 81 | 82 | 80 | 80 | -1 | -1.2% | 102,500 |
| 2019/08/09 | 82 | 83 | 81 | 81 | -1 | -1.2% | 54,300 |
| 2019/08/08 | 81 | 82 | 81 | 82 | +1 | +1.2% | 177,500 |
| 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 |
1451～
1500
件表示中 / 3765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 | 79,300円 | +2.1% | +0.3% | 3.40% | 4.65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 |
| ＴＯＮＥ | 48,300円 | +10.7% | +8.2% | 1.86% | 13.65倍 | 0.96倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| サンコーテクノ | 127,500円 | +3.5% | +27.2% | 3.29% | 8.70倍 | 0.55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 | 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 |
| ＭＫ精工 | 54,100円 | -1.7% | -19.5% | 2.22% | 5.58倍 | 0.45倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
市場注目の銘柄
チャート関連のコラム
