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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 83 | 84 | 82 | 83 | ±0 | ±0% | 605,800 |
| 2019/02/20 | 82 | 83 | 82 | 83 | +1 | +1.2% | 77,200 |
| 2019/02/19 | 81 | 83 | 81 | 82 | ±0 | ±0% | 144,700 |
| 2019/02/18 | 81 | 82 | 81 | 82 | +1 | +1.2% | 80,200 |
| 2019/02/15 | 81 | 82 | 81 | 81 | ±0 | ±0% | 145,800 |
| 2019/02/14 | 82 | 83 | 81 | 81 | -1 | -1.2% | 276,300 |
| 2019/02/13 | 81 | 82 | 80 | 82 | +1 | +1.2% | 234,200 |
| 2019/02/12 | 81 | 82 | 80 | 81 | +1 | +1.3% | 207,600 |
| 2019/02/08 | 81 | 82 | 80 | 80 | -1 | -1.2% | 205,100 |
| 2019/02/07 | 83 | 83 | 81 | 81 | -1 | -1.2% | 117,000 |
| 2019/02/06 | 82 | 83 | 82 | 82 | -1 | -1.2% | 64,400 |
| 2019/02/05 | 83 | 86 | 82 | 83 | ±0 | ±0% | 591,800 |
| 2019/02/04 | 82 | 84 | 82 | 83 | +1 | +1.2% | 183,500 |
| 2019/02/01 | 82 | 83 | 81 | 82 | -1 | -1.2% | 192,400 |
| 2019/01/31 | 80 | 83 | 80 | 83 | +3 | +3.8% | 331,500 |
| 2019/01/30 | 81 | 82 | 80 | 80 | ±0 | ±0% | 192,900 |
| 2019/01/29 | 82 | 83 | 80 | 80 | -1 | -1.2% | 471,700 |
| 2019/01/28 | 82 | 82 | 81 | 81 | -1 | -1.2% | 112,800 |
| 2019/01/25 | 82 | 83 | 82 | 82 | ±0 | ±0% | 49,300 |
| 2019/01/24 | 83 | 83 | 82 | 82 | -1 | -1.2% | 129,300 |
| 2019/01/23 | 82 | 83 | 81 | 83 | ±0 | ±0% | 145,700 |
| 2019/01/22 | 82 | 83 | 82 | 83 | +1 | +1.2% | 38,800 |
| 2019/01/21 | 84 | 84 | 82 | 82 | ±0 | ±0% | 220,500 |
| 2019/01/18 | 83 | 85 | 82 | 82 | ±0 | ±0% | 650,000 |
| 2019/01/17 | 82 | 84 | 81 | 82 | +1 | +1.2% | 339,400 |
| 2019/01/16 | 81 | 82 | 80 | 81 | -1 | -1.2% | 169,200 |
| 2019/01/15 | 80 | 82 | 80 | 82 | +2 | +2.5% | 85,400 |
| 2019/01/11 | 81 | 81 | 80 | 80 | -1 | -1.2% | 62,500 |
| 2019/01/10 | 80 | 81 | 79 | 81 | +1 | +1.3% | 254,900 |
| 2019/01/09 | 82 | 82 | 80 | 80 | -1 | -1.2% | 227,000 |
| 2019/01/08 | 79 | 82 | 79 | 81 | +2 | +2.5% | 488,400 |
| 2019/01/07 | 78 | 79 | 78 | 79 | +3 | +3.9% | 194,800 |
| 2019/01/04 | 75 | 77 | 74 | 76 | ±0 | ±0% | 363,200 |
| 2018/12/28 | 78 | 79 | 76 | 76 | -1 | -1.3% | 473,400 |
| 2018/12/27 | 74 | 78 | 73 | 77 | +6 | +8.5% | 967,200 |
| 2018/12/26 | 71 | 74 | 70 | 71 | +2 | +2.9% | 803,700 |
| 2018/12/25 | 70 | 71 | 68 | 69 | -5 | -6.8% | 1,356,100 |
| 2018/12/21 | 73 | 75 | 72 | 74 | -2 | -2.6% | 1,382,300 |
| 2018/12/20 | 79 | 79 | 74 | 76 | -5 | -6.2% | 1,122,300 |
| 2018/12/19 | 80 | 82 | 80 | 81 | +1 | +1.3% | 728,600 |
| 2018/12/18 | 83 | 83 | 80 | 80 | -4 | -4.8% | 1,211,800 |
| 2018/12/17 | 86 | 87 | 83 | 84 | -4 | -4.5% | 1,100,400 |
| 2018/12/14 | 88 | 90 | 86 | 88 | -2 | -2.2% | 1,023,400 |
| 2018/12/13 | 89 | 90 | 88 | 90 | ±0 | ±0% | 939,700 |
| 2018/12/12 | 89 | 91 | 89 | 90 | -1 | -1.1% | 579,800 |
| 2018/12/11 | 91 | 92 | 89 | 91 | ±0 | ±0% | 889,900 |
| 2018/12/10 | 92 | 93 | 91 | 91 | -2 | -2.2% | 830,300 |
| 2018/12/07 | 93 | 94 | 93 | 93 | ±0 | ±0% | 321,000 |
| 2018/12/06 | 94 | 94 | 93 | 93 | -1 | -1.1% | 543,000 |
| 2018/12/05 | 94 | 95 | 93 | 94 | -1 | -1.1% | 322,600 |
1551～
1600
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
