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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,118 | 1,143 | 1,112 | 1,143 | +26 | +2.3% | 23,500 |
| 2022/09/02 | 1,116 | 1,124 | 1,111 | 1,117 | +2 | +0.2% | 9,000 |
| 2022/09/01 | 1,140 | 1,140 | 1,115 | 1,115 | -27 | -2.4% | 16,300 |
| 2022/08/31 | 1,139 | 1,147 | 1,130 | 1,142 | -8 | -0.7% | 21,000 |
| 2022/08/30 | 1,222 | 1,222 | 1,131 | 1,150 | +48 | +4.4% | 191,800 |
| 2022/08/29 | 1,103 | 1,106 | 1,100 | 1,102 | -5 | -0.5% | 7,500 |
| 2022/08/26 | 1,103 | 1,113 | 1,102 | 1,107 | ±0 | ±0% | 7,700 |
| 2022/08/25 | 1,108 | 1,108 | 1,102 | 1,107 | +4 | +0.4% | 4,200 |
| 2022/08/24 | 1,105 | 1,107 | 1,102 | 1,103 | -3 | -0.3% | 3,900 |
| 2022/08/23 | 1,114 | 1,114 | 1,106 | 1,106 | -4 | -0.4% | 4,500 |
| 2022/08/22 | 1,107 | 1,111 | 1,107 | 1,110 | +3 | +0.3% | 2,600 |
| 2022/08/19 | 1,111 | 1,112 | 1,107 | 1,107 | -2 | -0.2% | 5,200 |
| 2022/08/18 | 1,111 | 1,113 | 1,107 | 1,109 | -2 | -0.2% | 7,500 |
| 2022/08/17 | 1,117 | 1,119 | 1,111 | 1,111 | -6 | -0.5% | 10,500 |
| 2022/08/16 | 1,120 | 1,120 | 1,113 | 1,117 | -3 | -0.3% | 5,300 |
| 2022/08/15 | 1,122 | 1,122 | 1,116 | 1,120 | -2 | -0.2% | 6,200 |
| 2022/08/12 | 1,110 | 1,136 | 1,110 | 1,122 | +8 | +0.7% | 18,100 |
| 2022/08/10 | 1,125 | 1,125 | 1,105 | 1,114 | -13 | -1.2% | 11,500 |
| 2022/08/09 | 1,126 | 1,127 | 1,121 | 1,127 | -3 | -0.3% | 5,200 |
| 2022/08/08 | 1,132 | 1,136 | 1,127 | 1,130 | -6 | -0.5% | 5,600 |
| 2022/08/05 | 1,137 | 1,137 | 1,129 | 1,136 | -5 | -0.4% | 8,400 |
| 2022/08/04 | 1,125 | 1,158 | 1,124 | 1,141 | +18 | +1.6% | 10,500 |
| 2022/08/03 | 1,140 | 1,140 | 1,121 | 1,123 | -17 | -1.5% | 8,300 |
| 2022/08/02 | 1,140 | 1,141 | 1,128 | 1,140 | -1 | -0.1% | 11,900 |
| 2022/08/01 | 1,143 | 1,143 | 1,121 | 1,141 | -1 | -0.1% | 18,500 |
| 2022/07/29 | 1,159 | 1,159 | 1,142 | 1,142 | -30 | -2.6% | 12,800 |
| 2022/07/28 | 1,165 | 1,172 | 1,130 | 1,172 | -13 | -1.1% | 122,200 |
| 2022/07/27 | 1,160 | 1,188 | 1,138 | 1,185 | +28 | +2.4% | 191,200 |
| 2022/07/26 | 1,147 | 1,157 | 1,147 | 1,157 | +10 | +0.9% | 28,200 |
| 2022/07/25 | 1,147 | 1,154 | 1,147 | 1,147 | ±0 | ±0% | 24,900 |
| 2022/07/22 | 1,144 | 1,151 | 1,143 | 1,147 | -3 | -0.3% | 17,200 |
| 2022/07/21 | 1,145 | 1,151 | 1,142 | 1,150 | +5 | +0.4% | 21,400 |
| 2022/07/20 | 1,147 | 1,150 | 1,145 | 1,145 | -1 | -0.1% | 17,200 |
| 2022/07/19 | 1,150 | 1,155 | 1,145 | 1,146 | -5 | -0.4% | 15,100 |
| 2022/07/15 | 1,152 | 1,157 | 1,150 | 1,151 | -6 | -0.5% | 8,900 |
| 2022/07/14 | 1,150 | 1,158 | 1,150 | 1,157 | +7 | +0.6% | 8,500 |
| 2022/07/13 | 1,150 | 1,155 | 1,150 | 1,150 | -1 | -0.1% | 6,600 |
| 2022/07/12 | 1,152 | 1,157 | 1,151 | 1,151 | -5 | -0.4% | 8,500 |
| 2022/07/11 | 1,154 | 1,158 | 1,152 | 1,156 | +5 | +0.4% | 9,600 |
| 2022/07/08 | 1,146 | 1,162 | 1,145 | 1,151 | +5 | +0.4% | 15,100 |
| 2022/07/07 | 1,143 | 1,157 | 1,140 | 1,146 | +2 | +0.2% | 11,400 |
| 2022/07/06 | 1,145 | 1,154 | 1,142 | 1,144 | -2 | -0.2% | 6,700 |
| 2022/07/05 | 1,145 | 1,161 | 1,145 | 1,146 | -5 | -0.4% | 10,600 |
| 2022/07/04 | 1,152 | 1,156 | 1,146 | 1,151 | +1 | +0.1% | 7,600 |
| 2022/07/01 | 1,158 | 1,160 | 1,150 | 1,150 | -12 | -1% | 12,200 |
| 2022/06/30 | 1,177 | 1,181 | 1,161 | 1,162 | -23 | -1.9% | 15,500 |
| 2022/06/29 | 1,150 | 1,185 | 1,150 | 1,185 | +34 | +3% | 25,100 |
| 2022/06/28 | 1,126 | 1,151 | 1,125 | 1,151 | +29 | +2.6% | 9,800 |
| 2022/06/27 | 1,124 | 1,127 | 1,119 | 1,122 | +8 | +0.7% | 4,000 |
| 2022/06/24 | 1,121 | 1,121 | 1,110 | 1,114 | ±0 | ±0% | 3,300 |
651～
700
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
