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 |
|---|---|---|---|---|---|---|---|
| 2019/05/13 | 83 | 84 | 83 | 84 | -1 | -1.2% | 109,600 |
| 2019/05/10 | 83 | 85 | 82 | 85 | +1 | +1.2% | 302,000 |
| 2019/05/09 | 84 | 85 | 83 | 84 | -1 | -1.2% | 109,700 |
| 2019/05/08 | 85 | 85 | 84 | 85 | -1 | -1.2% | 281,400 |
| 2019/05/07 | 86 | 86 | 85 | 86 | ±0 | ±0% | 59,500 |
| 2019/04/26 | 85 | 86 | 85 | 86 | ±0 | ±0% | 312,800 |
| 2019/04/25 | 86 | 86 | 85 | 86 | ±0 | ±0% | 134,400 |
| 2019/04/24 | 86 | 87 | 85 | 86 | ±0 | ±0% | 257,300 |
| 2019/04/23 | 87 | 87 | 86 | 86 | -1 | -1.1% | 102,200 |
| 2019/04/22 | 87 | 87 | 86 | 87 | ±0 | ±0% | 56,400 |
| 2019/04/19 | 87 | 88 | 86 | 87 | +1 | +1.2% | 460,300 |
| 2019/04/18 | 87 | 87 | 86 | 86 | -1 | -1.1% | 143,500 |
| 2019/04/17 | 86 | 87 | 86 | 87 | ±0 | ±0% | 121,400 |
| 2019/04/16 | 87 | 88 | 86 | 87 | -1 | -1.1% | 125,200 |
| 2019/04/15 | 86 | 88 | 86 | 88 | +2 | +2.3% | 196,200 |
| 2019/04/12 | 87 | 88 | 86 | 86 | -1 | -1.1% | 56,400 |
| 2019/04/11 | 86 | 88 | 86 | 87 | ±0 | ±0% | 101,400 |
| 2019/04/10 | 86 | 87 | 86 | 87 | -1 | -1.1% | 63,200 |
| 2019/04/09 | 88 | 89 | 87 | 88 | +1 | +1.1% | 266,200 |
| 2019/04/08 | 89 | 89 | 87 | 87 | -2 | -2.2% | 160,100 |
| 2019/04/05 | 88 | 89 | 87 | 89 | +1 | +1.1% | 77,500 |
| 2019/04/04 | 88 | 88 | 87 | 88 | +1 | +1.1% | 60,900 |
| 2019/04/03 | 87 | 88 | 87 | 87 | ±0 | ±0% | 79,800 |
| 2019/04/02 | 89 | 89 | 87 | 87 | ±0 | ±0% | 131,300 |
| 2019/04/01 | 88 | 89 | 87 | 87 | -2 | -2.2% | 119,600 |
| 2019/03/29 | 87 | 89 | 86 | 89 | +2 | +2.3% | 147,700 |
| 2019/03/28 | 87 | 88 | 87 | 87 | ±0 | ±0% | 108,200 |
| 2019/03/27 | 89 | 89 | 87 | 87 | -2 | -2.2% | 175,900 |
| 2019/03/26 | 89 | 90 | 88 | 89 | +1 | +1.1% | 204,600 |
| 2019/03/25 | 89 | 90 | 87 | 88 | -3 | -3.3% | 280,800 |
| 2019/03/22 | 90 | 91 | 88 | 91 | +2 | +2.2% | 331,400 |
| 2019/03/20 | 90 | 91 | 89 | 89 | +1 | +1.1% | 260,900 |
| 2019/03/19 | 89 | 90 | 88 | 88 | -1 | -1.1% | 256,700 |
| 2019/03/18 | 88 | 91 | 87 | 89 | +2 | +2.3% | 462,100 |
| 2019/03/15 | 85 | 88 | 85 | 87 | +2 | +2.4% | 234,700 |
| 2019/03/14 | 88 | 88 | 85 | 85 | -2 | -2.3% | 154,500 |
| 2019/03/13 | 87 | 88 | 86 | 87 | ±0 | ±0% | 174,400 |
| 2019/03/12 | 86 | 89 | 86 | 87 | +2 | +2.4% | 314,500 |
| 2019/03/11 | 85 | 86 | 83 | 85 | +1 | +1.2% | 283,500 |
| 2019/03/08 | 87 | 87 | 84 | 84 | -4 | -4.5% | 475,200 |
| 2019/03/07 | 88 | 89 | 87 | 88 | ±0 | ±0% | 441,900 |
| 2019/03/06 | 89 | 90 | 87 | 88 | -1 | -1.1% | 676,900 |
| 2019/03/05 | 91 | 93 | 88 | 89 | -5 | -5.3% | 1,137,700 |
| 2019/03/04 | 93 | 95 | 88 | 94 | +2 | +2.2% | 2,893,800 |
| 2019/03/01 | 84 | 92 | 84 | 92 | +9 | +10.8% | 2,436,500 |
| 2019/02/28 | 84 | 85 | 83 | 83 | -1 | -1.2% | 207,700 |
| 2019/02/27 | 83 | 85 | 83 | 84 | ±0 | ±0% | 406,600 |
| 2019/02/26 | 84 | 84 | 82 | 84 | ±0 | ±0% | 136,400 |
| 2019/02/25 | 82 | 84 | 82 | 84 | +2 | +2.4% | 252,700 |
| 2019/02/22 | 83 | 84 | 81 | 82 | -1 | -1.2% | 280,000 |
1501～
1550
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
