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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 100 | 100 | 99 | 99 | -2 | -2% | 228,700 |
| 2018/04/25 | 101 | 101 | 99 | 101 | ±0 | ±0% | 364,700 |
| 2018/04/24 | 100 | 101 | 100 | 101 | +1 | +1% | 177,300 |
| 2018/04/23 | 99 | 101 | 99 | 100 | +1 | +1% | 549,800 |
| 2018/04/20 | 100 | 100 | 99 | 99 | -1 | -1% | 43,600 |
| 2018/04/19 | 99 | 100 | 98 | 100 | ±0 | ±0% | 296,300 |
| 2018/04/18 | 98 | 100 | 97 | 100 | +2 | +2% | 289,100 |
| 2018/04/17 | 98 | 99 | 98 | 98 | ±0 | ±0% | 188,500 |
| 2018/04/16 | 99 | 99 | 98 | 98 | -2 | -2% | 280,000 |
| 2018/04/13 | 99 | 100 | 99 | 100 | +2 | +2% | 66,800 |
| 2018/04/12 | 99 | 99 | 98 | 98 | ±0 | ±0% | 117,900 |
| 2018/04/11 | 100 | 100 | 98 | 98 | -2 | -2% | 236,200 |
| 2018/04/10 | 99 | 100 | 98 | 100 | +1 | +1% | 235,600 |
| 2018/04/09 | 99 | 100 | 98 | 99 | ±0 | ±0% | 160,000 |
| 2018/04/06 | 100 | 101 | 99 | 99 | -1 | -1% | 328,900 |
| 2018/04/05 | 99 | 100 | 98 | 100 | +1 | +1% | 147,500 |
| 2018/04/04 | 100 | 100 | 98 | 99 | +1 | +1% | 129,700 |
| 2018/04/03 | 100 | 100 | 98 | 98 | -2 | -2% | 214,100 |
| 2018/04/02 | 100 | 101 | 99 | 100 | ±0 | ±0% | 193,600 |
| 2018/03/30 | 99 | 101 | 98 | 100 | +2 | +2% | 271,300 |
| 2018/03/29 | 99 | 100 | 98 | 98 | ±0 | ±0% | 228,800 |
| 2018/03/28 | 99 | 99 | 98 | 98 | -1 | -1% | 85,800 |
| 2018/03/27 | 98 | 99 | 98 | 99 | +2 | +2.1% | 273,800 |
| 2018/03/26 | 98 | 99 | 95 | 97 | -2 | -2% | 520,900 |
| 2018/03/23 | 100 | 100 | 98 | 99 | -3 | -2.9% | 507,300 |
| 2018/03/22 | 101 | 102 | 101 | 102 | +1 | +1% | 132,000 |
| 2018/03/20 | 100 | 102 | 100 | 101 | ±0 | ±0% | 276,200 |
| 2018/03/19 | 102 | 103 | 99 | 101 | -1 | -1% | 962,100 |
| 2018/03/16 | 101 | 103 | 101 | 102 | +1 | +1% | 303,000 |
| 2018/03/15 | 101 | 102 | 100 | 101 | -1 | -1% | 300,900 |
| 2018/03/14 | 102 | 102 | 101 | 102 | ±0 | ±0% | 54,000 |
| 2018/03/13 | 101 | 103 | 101 | 102 | +1 | +1% | 323,200 |
| 2018/03/12 | 100 | 102 | 100 | 101 | +1 | +1% | 682,500 |
| 2018/03/09 | 99 | 101 | 98 | 100 | +1 | +1% | 661,800 |
| 2018/03/08 | 96 | 99 | 96 | 99 | +1 | +1% | 363,700 |
| 2018/03/07 | 97 | 98 | 96 | 98 | +2 | +2.1% | 145,700 |
| 2018/03/06 | 97 | 97 | 96 | 96 | ±0 | ±0% | 194,800 |
| 2018/03/05 | 97 | 98 | 95 | 96 | -1 | -1% | 405,900 |
| 2018/03/02 | 98 | 98 | 97 | 97 | -2 | -2% | 454,100 |
| 2018/03/01 | 99 | 99 | 98 | 99 | -1 | -1% | 375,600 |
| 2018/02/28 | 99 | 100 | 98 | 100 | +1 | +1% | 193,900 |
| 2018/02/27 | 99 | 100 | 98 | 99 | ±0 | ±0% | 307,300 |
| 2018/02/26 | 97 | 100 | 97 | 99 | +2 | +2.1% | 500,500 |
| 2018/02/23 | 97 | 98 | 96 | 97 | +1 | +1% | 326,100 |
| 2018/02/22 | 98 | 98 | 96 | 96 | -2 | -2% | 130,300 |
| 2018/02/21 | 97 | 98 | 96 | 98 | ±0 | ±0% | 336,400 |
| 2018/02/20 | 97 | 98 | 97 | 98 | +1 | +1% | 174,900 |
| 2018/02/19 | 97 | 98 | 96 | 97 | +1 | +1% | 257,200 |
| 2018/02/16 | 95 | 96 | 94 | 96 | +2 | +2.1% | 254,300 |
| 2018/02/15 | 94 | 95 | 92 | 94 | ±0 | ±0% | 468,800 |
1751～
1800
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
