不二精機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 280 | 282 | 280 | 281 | +1 | +0.4% | 12,200 |
| 2025/07/31 | 281 | 282 | 280 | 280 | -1 | -0.4% | 15,000 |
| 2025/07/30 | 280 | 281 | 277 | 281 | +2 | +0.7% | 2,900 |
| 2025/07/29 | 280 | 280 | 276 | 279 | -2 | -0.7% | 6,000 |
| 2025/07/28 | 282 | 282 | 278 | 281 | -1 | -0.4% | 7,400 |
| 2025/07/25 | 280 | 282 | 276 | 282 | +4 | +1.4% | 8,900 |
| 2025/07/24 | 283 | 283 | 277 | 278 | -4 | -1.4% | 41,800 |
| 2025/07/23 | 277 | 283 | 277 | 282 | +5 | +1.8% | 46,200 |
| 2025/07/22 | 279 | 280 | 274 | 277 | +1 | +0.4% | 22,000 |
| 2025/07/18 | 277 | 277 | 274 | 276 | +1 | +0.4% | 17,000 |
| 2025/07/17 | 276 | 279 | 275 | 275 | -3 | -1.1% | 13,200 |
| 2025/07/16 | 275 | 279 | 275 | 278 | +1 | +0.4% | 28,000 |
| 2025/07/15 | 278 | 280 | 276 | 277 | -2 | -0.7% | 25,100 |
| 2025/07/14 | 275 | 280 | 273 | 279 | +3 | +1.1% | 20,500 |
| 2025/07/11 | 275 | 278 | 273 | 276 | +1 | +0.4% | 18,700 |
| 2025/07/10 | 271 | 276 | 267 | 275 | +6 | +2.2% | 33,100 |
| 2025/07/09 | 265 | 269 | 263 | 269 | +5 | +1.9% | 14,600 |
| 2025/07/08 | 263 | 265 | 261 | 264 | +2 | +0.8% | 13,300 |
| 2025/07/07 | 262 | 263 | 260 | 262 | -2 | -0.8% | 7,400 |
| 2025/07/04 | 263 | 265 | 263 | 264 | +1 | +0.4% | 6,200 |
| 2025/07/03 | 261 | 266 | 261 | 263 | +1 | +0.4% | 4,700 |
| 2025/07/02 | 262 | 266 | 261 | 262 | ±0 | ±0% | 14,700 |
| 2025/07/01 | 262 | 264 | 262 | 262 | +1 | +0.4% | 10,900 |
| 2025/06/30 | 264 | 265 | 261 | 261 | -5 | -1.9% | 28,500 |
| 2025/06/27 | 261 | 266 | 260 | 266 | +5 | +1.9% | 18,100 |
| 2025/06/26 | 264 | 265 | 261 | 261 | -3 | -1.1% | 12,600 |
| 2025/06/25 | 268 | 268 | 262 | 264 | +1 | +0.4% | 9,900 |
| 2025/06/24 | 267 | 267 | 263 | 263 | -5 | -1.9% | 14,500 |
| 2025/06/23 | 268 | 270 | 264 | 268 | -2 | -0.7% | 25,200 |
| 2025/06/20 | 274 | 274 | 270 | 270 | -2 | -0.7% | 25,100 |
| 2025/06/19 | 276 | 276 | 271 | 272 | -5 | -1.8% | 21,400 |
| 2025/06/18 | 276 | 278 | 274 | 277 | -1 | -0.4% | 14,300 |
| 2025/06/17 | 272 | 279 | 272 | 278 | +4 | +1.5% | 8,200 |
| 2025/06/16 | 273 | 276 | 270 | 274 | -4 | -1.4% | 30,000 |
| 2025/06/13 | 287 | 287 | 278 | 278 | -7 | -2.5% | 57,800 |
| 2025/06/12 | 289 | 289 | 284 | 285 | -2 | -0.7% | 43,100 |
| 2025/06/11 | 284 | 289 | 283 | 287 | +5 | +1.8% | 100,400 |
| 2025/06/10 | 283 | 286 | 281 | 282 | -1 | -0.4% | 58,500 |
| 2025/06/09 | 278 | 284 | 278 | 283 | +9 | +3.3% | 49,100 |
| 2025/06/06 | 274 | 278 | 272 | 274 | -3 | -1.1% | 52,100 |
| 2025/06/05 | 267 | 277 | 267 | 277 | +11 | +4.1% | 113,400 |
| 2025/06/04 | 263 | 267 | 263 | 266 | +5 | +1.9% | 20,900 |
| 2025/06/03 | 264 | 264 | 261 | 261 | -2 | -0.8% | 6,400 |
| 2025/06/02 | 263 | 265 | 259 | 263 | +1 | +0.4% | 28,400 |
| 2025/05/30 | 259 | 264 | 257 | 262 | +5 | +1.9% | 35,700 |
| 2025/05/29 | 263 | 263 | 255 | 257 | -7 | -2.7% | 40,500 |
| 2025/05/28 | 264 | 270 | 258 | 264 | +3 | +1.1% | 118,100 |
| 2025/05/27 | 260 | 263 | 257 | 261 | +1 | +0.4% | 52,100 |
| 2025/05/26 | 255 | 276 | 252 | 260 | +8 | +3.2% | 365,500 |
| 2025/05/23 | 260 | 260 | 250 | 252 | -12 | -4.5% | 98,600 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「不二精機」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 |
|---|---|---|---|---|---|---|---|---|
| 不二精機 | 28,100円 | +6.9% | +11.9% | 2.49% | 10.07倍 | 0.65倍 |
|
精密金型から出発、成形品受託が主体。２輪・４輪車部品中心に幅広く展開。中国、東南アに工場 |
| オリチエン | 184,600円 | +6.7% | +9.0% | 1.63% | 23.91倍 | 1.38倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
| ダイジェト | 88,000円 | +4.6% | +130.8% | 4.55% | 7.47倍 | 0.33倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| 津田駒 | 35,500円 | +1.5% | +6.4% | 0.00% | 7.56倍 | 0.96倍 |
|
繊維機械の総合首位。ジェットルームは世界１位。中国・インドなど輸出が大半。工作機械関連も |
| ＫＬＡＳＳ | 44,800円 | +3.8% | +212.5% | 2.23% | 10.98倍 | 0.79倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
市場注目の銘柄
チャート関連のコラム
