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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 70 | 70 | 68 | 68 | -2 | -2.9% | 115,400 |
| 2024/09/13 | 69 | 70 | 68 | 70 | ±0 | ±0% | 124,700 |
| 2024/09/12 | 68 | 70 | 68 | 70 | +2 | +2.9% | 238,000 |
| 2024/09/11 | 70 | 70 | 67 | 68 | -2 | -2.9% | 437,800 |
| 2024/09/10 | 70 | 71 | 70 | 70 | -1 | -1.4% | 38,800 |
| 2024/09/09 | 70 | 71 | 67 | 71 | ±0 | ±0% | 435,600 |
| 2024/09/06 | 71 | 71 | 70 | 71 | ±0 | ±0% | 307,900 |
| 2024/09/05 | 71 | 73 | 70 | 71 | ±0 | ±0% | 482,500 |
| 2024/09/04 | 73 | 73 | 71 | 71 | -2 | -2.7% | 493,300 |
| 2024/09/03 | 75 | 75 | 73 | 73 | ±0 | ±0% | 116,100 |
| 2024/09/02 | 75 | 75 | 73 | 73 | -2 | -2.7% | 227,800 |
| 2024/08/30 | 73 | 75 | 73 | 75 | +1 | +1.4% | 166,900 |
| 2024/08/29 | 75 | 75 | 73 | 74 | ±0 | ±0% | 343,300 |
| 2024/08/28 | 74 | 75 | 73 | 74 | -1 | -1.3% | 189,200 |
| 2024/08/27 | 74 | 75 | 73 | 75 | +2 | +2.7% | 123,300 |
| 2024/08/26 | 74 | 74 | 73 | 73 | -1 | -1.4% | 162,300 |
| 2024/08/23 | 74 | 75 | 73 | 74 | ±0 | ±0% | 221,400 |
| 2024/08/22 | 75 | 75 | 73 | 74 | -1 | -1.3% | 509,700 |
| 2024/08/21 | 74 | 75 | 73 | 75 | +1 | +1.4% | 411,600 |
| 2024/08/20 | 75 | 75 | 73 | 74 | -1 | -1.3% | 544,000 |
| 2024/08/19 | 76 | 77 | 73 | 75 | -2 | -2.6% | 567,900 |
| 2024/08/16 | 77 | 78 | 76 | 77 | +1 | +1.3% | 290,000 |
| 2024/08/15 | 75 | 78 | 75 | 76 | +2 | +2.7% | 410,500 |
| 2024/08/14 | 72 | 75 | 72 | 74 | +3 | +4.2% | 642,000 |
| 2024/08/13 | 71 | 72 | 71 | 71 | +1 | +1.4% | 277,300 |
| 2024/08/09 | 71 | 72 | 70 | 70 | ±0 | ±0% | 626,000 |
| 2024/08/08 | 70 | 72 | 70 | 70 | -2 | -2.8% | 434,200 |
| 2024/08/07 | 68 | 73 | 67 | 72 | +3 | +4.3% | 1,132,700 |
| 2024/08/06 | 67 | 74 | 67 | 69 | +3 | +4.5% | 2,202,800 |
| 2024/08/05 | 74 | 74 | 56 | 66 | -11 | -14.3% | 2,308,500 |
| 2024/08/02 | 80 | 80 | 76 | 77 | -4 | -4.9% | 1,479,400 |
| 2024/08/01 | 83 | 83 | 81 | 81 | -3 | -3.6% | 546,500 |
| 2024/07/31 | 83 | 84 | 81 | 84 | ±0 | ±0% | 712,900 |
| 2024/07/30 | 84 | 84 | 82 | 84 | +1 | +1.2% | 426,900 |
| 2024/07/29 | 83 | 84 | 82 | 83 | ±0 | ±0% | 217,000 |
| 2024/07/26 | 83 | 84 | 82 | 83 | ±0 | ±0% | 413,100 |
| 2024/07/25 | 84 | 85 | 83 | 83 | -2 | -2.4% | 540,400 |
| 2024/07/24 | 84 | 85 | 84 | 85 | +1 | +1.2% | 249,900 |
| 2024/07/23 | 85 | 85 | 84 | 84 | ±0 | ±0% | 180,100 |
| 2024/07/22 | 86 | 86 | 84 | 84 | -2 | -2.3% | 403,200 |
| 2024/07/19 | 86 | 86 | 85 | 86 | ±0 | ±0% | 177,800 |
| 2024/07/18 | 86 | 87 | 86 | 86 | -1 | -1.1% | 157,300 |
| 2024/07/17 | 87 | 88 | 86 | 87 | +1 | +1.2% | 455,600 |
| 2024/07/16 | 86 | 88 | 86 | 86 | -1 | -1.1% | 434,500 |
| 2024/07/12 | 84 | 87 | 84 | 87 | +2 | +2.4% | 464,700 |
| 2024/07/11 | 84 | 85 | 83 | 85 | +2 | +2.4% | 294,100 |
| 2024/07/10 | 85 | 85 | 82 | 83 | -1 | -1.2% | 724,300 |
| 2024/07/09 | 85 | 85 | 84 | 84 | ±0 | ±0% | 548,300 |
| 2024/07/08 | 85 | 86 | 84 | 84 | -1 | -1.2% | 366,300 |
| 2024/07/05 | 85 | 86 | 84 | 85 | ±0 | ±0% | 450,200 |
151～
200
件表示中 / 3691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 | 69,800円 | +2.7% | +23.5% | 3.58% | 4.19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 |
| ケーエフシー | 137,400円 | +3.7% | -18.6% | 3.64% | 10.70倍 | 0.49倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| 兼 房 | 65,600円 | -1.9% | -58.4% | 3.51% | 10.13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 | 26,900円 | -1.3% | -44.6% | 4.83% | 17.78倍 | 0.76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 | 156,900円 | -29.6% | -95.4% | 5.10% | 7.55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
