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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 86 | 86 | 85 | 85 | ±0 | ±0% | 115,400 |
| 2024/06/20 | 86 | 86 | 84 | 85 | -1 | -1.2% | 256,400 |
| 2024/06/19 | 86 | 88 | 85 | 86 | +1 | +1.2% | 480,200 |
| 2024/06/18 | 85 | 86 | 85 | 85 | ±0 | ±0% | 127,000 |
| 2024/06/17 | 86 | 86 | 84 | 85 | ±0 | ±0% | 587,800 |
| 2024/06/14 | 85 | 87 | 85 | 85 | ±0 | ±0% | 179,400 |
| 2024/06/13 | 86 | 87 | 85 | 85 | -1 | -1.2% | 419,200 |
| 2024/06/12 | 88 | 88 | 86 | 86 | -2 | -2.3% | 296,200 |
| 2024/06/11 | 87 | 89 | 87 | 88 | +1 | +1.1% | 187,300 |
| 2024/06/10 | 86 | 88 | 86 | 87 | +1 | +1.2% | 158,600 |
| 2024/06/07 | 86 | 88 | 86 | 86 | ±0 | ±0% | 169,500 |
| 2024/06/06 | 87 | 88 | 86 | 86 | ±0 | ±0% | 158,900 |
| 2024/06/05 | 87 | 88 | 86 | 86 | -1 | -1.1% | 315,400 |
| 2024/06/04 | 87 | 89 | 87 | 87 | -1 | -1.1% | 226,500 |
| 2024/06/03 | 88 | 89 | 87 | 88 | +1 | +1.1% | 251,400 |
| 2024/05/31 | 85 | 88 | 85 | 87 | +2 | +2.4% | 332,100 |
| 2024/05/30 | 85 | 86 | 84 | 85 | -1 | -1.2% | 537,100 |
| 2024/05/29 | 88 | 89 | 86 | 86 | -2 | -2.3% | 502,500 |
| 2024/05/28 | 89 | 90 | 88 | 88 | -1 | -1.1% | 147,500 |
| 2024/05/27 | 88 | 90 | 88 | 89 | ±0 | ±0% | 207,000 |
| 2024/05/24 | 87 | 89 | 86 | 89 | +2 | +2.3% | 415,800 |
| 2024/05/23 | 88 | 90 | 86 | 87 | -2 | -2.2% | 630,700 |
| 2024/05/22 | 89 | 90 | 88 | 89 | ±0 | ±0% | 263,300 |
| 2024/05/21 | 91 | 91 | 89 | 89 | -1 | -1.1% | 227,100 |
| 2024/05/20 | 88 | 92 | 88 | 90 | +1 | +1.1% | 515,500 |
| 2024/05/17 | 89 | 90 | 87 | 89 | -1 | -1.1% | 455,800 |
| 2024/05/16 | 91 | 91 | 88 | 90 | -2 | -2.2% | 701,900 |
| 2024/05/15 | 85 | 92 | 85 | 92 | +6 | +7% | 2,424,300 |
| 2024/05/14 | 90 | 96 | 85 | 86 | -4 | -4.4% | 2,774,100 |
| 2024/05/13 | 90 | 91 | 89 | 90 | -1 | -1.1% | 271,300 |
| 2024/05/10 | 91 | 91 | 89 | 91 | +2 | +2.2% | 315,200 |
| 2024/05/09 | 90 | 91 | 89 | 89 | -1 | -1.1% | 306,600 |
| 2024/05/08 | 90 | 91 | 89 | 90 | -1 | -1.1% | 458,700 |
| 2024/05/07 | 89 | 91 | 88 | 91 | +2 | +2.2% | 361,200 |
| 2024/05/02 | 90 | 91 | 88 | 89 | -1 | -1.1% | 446,200 |
| 2024/05/01 | 90 | 91 | 89 | 90 | -1 | -1.1% | 248,700 |
| 2024/04/30 | 91 | 92 | 90 | 91 | ±0 | ±0% | 282,600 |
| 2024/04/26 | 90 | 91 | 89 | 91 | -1 | -1.1% | 389,700 |
| 2024/04/25 | 93 | 94 | 90 | 92 | -1 | -1.1% | 696,700 |
| 2024/04/24 | 94 | 95 | 93 | 93 | -2 | -2.1% | 371,700 |
| 2024/04/23 | 95 | 96 | 93 | 95 | ±0 | ±0% | 453,000 |
| 2024/04/22 | 92 | 96 | 92 | 95 | +3 | +3.3% | 575,900 |
| 2024/04/19 | 96 | 96 | 90 | 92 | -4 | -4.2% | 1,558,100 |
| 2024/04/18 | 97 | 98 | 95 | 96 | -2 | -2% | 464,700 |
| 2024/04/17 | 97 | 99 | 95 | 98 | +1 | +1% | 641,000 |
| 2024/04/16 | 100 | 100 | 96 | 97 | -4 | -4% | 951,300 |
| 2024/04/15 | 96 | 102 | 96 | 101 | +4 | +4.1% | 777,300 |
| 2024/04/12 | 97 | 98 | 96 | 97 | -1 | -1% | 516,100 |
| 2024/04/11 | 98 | 99 | 96 | 98 | ±0 | ±0% | 398,700 |
| 2024/04/10 | 97 | 99 | 96 | 98 | +1 | +1% | 650,600 |
251～
300
件表示中 / 3732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 | 69,500円 | +2.1% | +0.3% | 3.88% | 4.08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 | 29,300円 | -26.5% | -27.1% | 1.71% | 6.32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 | 66,400円 | -1.1% | +41.4% | 2.64% | 13.19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 | 26,300円 | +2.4% | -50.5% | 4.94% | 139.15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 | 155,500円 | -16.2% | -51.4% | 4.50% | 40.37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
