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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 116 | 116 | 113 | 113 | -1 | -0.9% | 9,700 |
| 2010/07/12 | 119 | 119 | 106 | 114 | -4 | -3.4% | 36,700 |
| 2010/07/09 | 117 | 118 | 116 | 118 | -1 | -0.8% | 6,300 |
| 2010/07/08 | 120 | 120 | 117 | 119 | +3 | +2.6% | 26,100 |
| 2010/07/07 | 121 | 122 | 116 | 116 | -3 | -2.5% | 30,500 |
| 2010/07/06 | 116 | 122 | 114 | 119 | +4 | +3.5% | 89,200 |
| 2010/07/05 | 115 | 115 | 113 | 115 | ±0 | ±0% | 22,400 |
| 2010/07/02 | 113 | 115 | 112 | 115 | +2 | +1.8% | 16,000 |
| 2010/07/01 | 114 | 114 | 111 | 113 | -2 | -1.7% | 38,100 |
| 2010/06/30 | 114 | 115 | 112 | 115 | -1 | -0.9% | 56,700 |
| 2010/06/29 | 118 | 121 | 114 | 116 | -1 | -0.9% | 54,700 |
| 2010/06/28 | 115 | 122 | 112 | 117 | +3 | +2.6% | 103,900 |
| 2010/06/25 | 118 | 118 | 110 | 114 | -5 | -4.2% | 187,100 |
| 2010/06/24 | 116 | 140 | 114 | 119 | +3 | +2.6% | 1,188,700 |
| 2010/06/23 | 120 | 120 | 114 | 116 | -3 | -2.5% | 50,400 |
| 2010/06/22 | 117 | 120 | 117 | 119 | +2 | +1.7% | 88,000 |
| 2010/06/21 | 118 | 118 | 113 | 117 | +3 | +2.6% | 55,600 |
| 2010/06/18 | 115 | 126 | 112 | 114 | -2 | -1.7% | 261,900 |
| 2010/06/17 | 121 | 122 | 113 | 116 | -2 | -1.7% | 132,600 |
| 2010/06/16 | 127 | 130 | 116 | 118 | -4 | -3.3% | 149,000 |
| 2010/06/15 | 128 | 136 | 121 | 122 | -11 | -8.3% | 381,500 |
| 2010/06/14 | 105 | 143 | 104 | 133 | +32 | +31.7% | 1,317,100 |
| 2010/06/11 | 100 | 102 | 100 | 101 | +1 | +1% | 7,600 |
| 2010/06/10 | 99 | 100 | 99 | 100 | -1 | -1% | 6,300 |
| 2010/06/09 | 100 | 102 | 99 | 101 | +2 | +2% | 16,300 |
| 2010/06/08 | 100 | 100 | 98 | 99 | -1 | -1% | 15,300 |
| 2010/06/07 | 103 | 103 | 100 | 100 | -4 | -3.8% | 10,100 |
| 2010/06/04 | 104 | 104 | 101 | 104 | +1 | +1% | 6,600 |
| 2010/06/03 | 100 | 106 | 100 | 103 | +3 | +3% | 11,800 |
| 2010/06/02 | 100 | 101 | 99 | 100 | -3 | -2.9% | 3,800 |
| 2010/06/01 | 102 | 103 | 99 | 103 | +1 | +1% | 9,500 |
| 2010/05/31 | 102 | 103 | 100 | 102 | ±0 | ±0% | 15,900 |
| 2010/05/28 | 101 | 104 | 100 | 102 | +3 | +3% | 19,100 |
| 2010/05/27 | 95 | 101 | 95 | 99 | +1 | +1% | 11,300 |
| 2010/05/26 | 100 | 100 | 95 | 98 | ±0 | ±0% | 17,500 |
| 2010/05/25 | 103 | 103 | 97 | 98 | -5 | -4.9% | 20,000 |
| 2010/05/24 | 103 | 103 | 101 | 103 | +3 | +3% | 11,100 |
| 2010/05/21 | 99 | 100 | 97 | 100 | -2 | -2% | 21,400 |
| 2010/05/20 | 103 | 107 | 101 | 102 | -3 | -2.9% | 23,900 |
| 2010/05/19 | 103 | 105 | 99 | 105 | -3 | -2.8% | 40,600 |
| 2010/05/18 | 108 | 108 | 100 | 108 | ±0 | ±0% | 40,400 |
| 2010/05/17 | 116 | 116 | 105 | 108 | -9 | -7.7% | 55,500 |
| 2010/05/14 | 114 | 119 | 112 | 117 | +3 | +2.6% | 50,900 |
| 2010/05/13 | 111 | 114 | 110 | 114 | +4 | +3.6% | 17,500 |
| 2010/05/12 | 107 | 110 | 106 | 110 | +2 | +1.9% | 17,400 |
| 2010/05/11 | 114 | 114 | 101 | 108 | -5 | -4.4% | 39,000 |
| 2010/05/10 | 106 | 113 | 105 | 113 | +5 | +4.6% | 51,100 |
| 2010/05/07 | 113 | 113 | 100 | 108 | -6 | -5.3% | 81,700 |
| 2010/05/06 | 115 | 115 | 114 | 114 | -2 | -1.7% | 39,000 |
| 2010/04/30 | 116 | 117 | 115 | 116 | +1 | +0.9% | 15,900 |
3651～
3700
件表示中 / 3720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 | 27,800円 | +6.9% | +11.9% | 2.52% | 9.96倍 | 0.64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 |
| 横田製作 | 151,500円 | +1.1% | -10.8% | 3.63% | 9.83倍 | 0.96倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| オリチエン | - | +6.7% | +9.0% | - | - | - |
|
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 |
| 津田駒 | 36,300円 | +4.3% | +148.2% | 0.00% | 3.86倍 | 0.85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 |
| ヒーハイスト | 37,900円 | +10.7% | - | 0.53% | 69.54倍 | 0.84倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
市場注目の銘柄
チャート関連のコラム
