不二電機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 1,250 | 1,250 | 1,200 | 1,200 | ±0 | ±0% | 14,000 |
| 1999/10/28 | 1,250 | 1,250 | 1,190 | 1,200 | - | - | 15,000 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 1,290 | 1,290 | 1,290 | 1,290 | +50 | +4% | 1,000 |
| 1999/10/25 | 1,240 | 1,240 | 1,240 | 1,240 | +20 | +1.6% | 1,000 |
| 1999/10/22 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 2,000 |
| 1999/10/21 | 1,210 | 1,250 | 1,210 | 1,230 | +20 | +1.7% | 12,000 |
| 1999/10/20 | 1,240 | 1,240 | 1,210 | 1,210 | +10 | +0.8% | 4,000 |
| 1999/10/19 | 1,210 | 1,210 | 1,180 | 1,200 | -10 | -0.8% | 9,000 |
| 1999/10/18 | 1,220 | 1,220 | 1,210 | 1,210 | - | - | 5,000 |
| 1999/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/14 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 8,000 |
| 1999/10/13 | 1,300 | 1,300 | 1,270 | 1,270 | -40 | -3.1% | 3,000 |
| 1999/10/12 | 1,390 | 1,390 | 1,310 | 1,310 | -80 | -5.8% | 14,000 |
| 1999/10/08 | 1,590 | 1,590 | 1,390 | 1,390 | -140 | -9.2% | 39,000 |
| 1999/10/07 | 1,400 | 1,530 | 1,360 | 1,530 | +200 | +15% | 71,000 |
| 1999/10/06 | 1,240 | 1,330 | 1,240 | 1,330 | +130 | +10.8% | 22,000 |
| 1999/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 7,000 |
| 1999/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 4,000 |
| 1999/10/01 | 1,140 | 1,200 | 1,130 | 1,190 | +60 | +5.3% | 13,000 |
| 1999/09/30 | 1,090 | 1,140 | 1,090 | 1,130 | +40 | +3.7% | 7,000 |
| 1999/09/29 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 2,000 |
| 1999/09/28 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 5,000 |
| 1999/09/27 | 1,100 | 1,100 | 1,080 | 1,090 | - | - | 5,000 |
| 1999/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/22 | 1,170 | 1,180 | 1,170 | 1,170 | -40 | -3.3% | 3,000 |
| 1999/09/21 | 1,250 | 1,250 | 1,210 | 1,210 | -20 | -1.6% | 3,000 |
| 1999/09/20 | 1,230 | 1,230 | 1,200 | 1,230 | ±0 | ±0% | 10,000 |
| 1999/09/17 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 1,000 |
| 1999/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/14 | 1,240 | 1,260 | 1,230 | 1,230 | ±0 | ±0% | 7,000 |
| 1999/09/13 | 1,230 | 1,250 | 1,220 | 1,230 | +20 | +1.7% | 16,000 |
| 1999/09/10 | 1,210 | 1,210 | 1,210 | 1,210 | -20 | -1.6% | 2,000 |
| 1999/09/09 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 3,000 |
| 1999/09/08 | 1,220 | 1,250 | 1,220 | 1,250 | +50 | +4.2% | 6,000 |
| 1999/09/07 | 1,200 | 1,200 | 1,140 | 1,200 | +10 | +0.8% | 10,000 |
| 1999/09/06 | 1,150 | 1,190 | 1,150 | 1,190 | +80 | +7.2% | 10,000 |
| 1999/09/03 | 1,110 | 1,110 | 1,110 | 1,110 | -40 | -3.5% | 7,000 |
| 1999/09/02 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 5,000 |
| 1999/09/01 | 1,050 | 1,150 | 1,050 | 1,140 | +120 | +11.8% | 13,000 |
| 1999/08/31 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 6,000 |
| 1999/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/27 | 1,050 | 1,050 | 1,040 | 1,040 | -30 | -2.8% | 8,000 |
| 1999/08/26 | 1,050 | 1,070 | 1,050 | 1,070 | - | - | 3,000 |
| 1999/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/24 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 5,000 |
| 1999/08/23 | 1,030 | 1,050 | 1,030 | 1,030 | - | - | 6,000 |
| 1999/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/19 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 2,000 |
| 1999/08/18 | 1,050 | 1,070 | 1,050 | 1,050 | ±0 | ±0% | 10,000 |
6251～
6300
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「不二電機」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 |
|---|---|---|---|---|---|---|---|---|
| 不二電機 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.33倍 | 0.54倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| 星和電 | 54,600円 | +3.1% | -3.7% | 3.30% | 5.67倍 | 0.41倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| オリジン | 104,900円 | +2.8% | +209.5% | 3.81% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| ＡＳＴＩ | 194,800円 | +2.2% | -48.1% | 5.65% | 5.54倍 | 0.25倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| 小野測 | 53,100円 | +16.9% | +206.6% | 3.77% | 10.06倍 | 0.35倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
市場注目の銘柄
チャート関連のコラム
