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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,111 | 1,129 | 1,108 | 1,124 | +15 | +1.4% | 23,900 |
| 2024/03/01 | 1,126 | 1,129 | 1,106 | 1,109 | -15 | -1.3% | 23,000 |
| 2024/02/29 | 1,130 | 1,131 | 1,122 | 1,124 | -4 | -0.4% | 16,000 |
| 2024/02/28 | 1,131 | 1,135 | 1,128 | 1,128 | -3 | -0.3% | 13,100 |
| 2024/02/27 | 1,134 | 1,140 | 1,131 | 1,131 | -5 | -0.4% | 9,400 |
| 2024/02/26 | 1,133 | 1,150 | 1,133 | 1,136 | +5 | +0.4% | 20,300 |
| 2024/02/22 | 1,141 | 1,141 | 1,130 | 1,131 | -3 | -0.3% | 8,400 |
| 2024/02/21 | 1,142 | 1,144 | 1,133 | 1,134 | -10 | -0.9% | 11,800 |
| 2024/02/20 | 1,140 | 1,148 | 1,140 | 1,144 | +5 | +0.4% | 8,900 |
| 2024/02/19 | 1,145 | 1,150 | 1,139 | 1,139 | -6 | -0.5% | 13,900 |
| 2024/02/16 | 1,140 | 1,148 | 1,140 | 1,145 | +11 | +1% | 5,400 |
| 2024/02/15 | 1,146 | 1,149 | 1,131 | 1,134 | -11 | -1% | 14,700 |
| 2024/02/14 | 1,150 | 1,151 | 1,145 | 1,145 | -7 | -0.6% | 9,700 |
| 2024/02/13 | 1,147 | 1,154 | 1,146 | 1,152 | +7 | +0.6% | 16,800 |
| 2024/02/09 | 1,149 | 1,152 | 1,144 | 1,145 | -6 | -0.5% | 12,200 |
| 2024/02/08 | 1,155 | 1,155 | 1,147 | 1,151 | +3 | +0.3% | 10,500 |
| 2024/02/07 | 1,156 | 1,156 | 1,145 | 1,148 | -12 | -1% | 8,100 |
| 2024/02/06 | 1,176 | 1,176 | 1,156 | 1,160 | +6 | +0.5% | 42,000 |
| 2024/02/05 | 1,150 | 1,156 | 1,142 | 1,154 | +9 | +0.8% | 25,500 |
| 2024/02/02 | 1,142 | 1,147 | 1,128 | 1,145 | +4 | +0.4% | 32,900 |
| 2024/02/01 | 1,150 | 1,157 | 1,135 | 1,141 | -30 | -2.6% | 51,800 |
| 2024/01/31 | 1,160 | 1,174 | 1,158 | 1,171 | +4 | +0.3% | 51,300 |
| 2024/01/30 | 1,171 | 1,180 | 1,167 | 1,167 | -24 | -2% | 199,400 |
| 2024/01/29 | 1,181 | 1,191 | 1,180 | 1,191 | +4 | +0.3% | 278,700 |
| 2024/01/26 | 1,188 | 1,189 | 1,181 | 1,187 | -4 | -0.3% | 71,900 |
| 2024/01/25 | 1,188 | 1,192 | 1,188 | 1,191 | +1 | +0.1% | 40,500 |
| 2024/01/24 | 1,190 | 1,190 | 1,188 | 1,190 | -2 | -0.2% | 36,000 |
| 2024/01/23 | 1,192 | 1,195 | 1,189 | 1,192 | ±0 | ±0% | 41,900 |
| 2024/01/22 | 1,190 | 1,193 | 1,190 | 1,192 | +1 | +0.1% | 25,000 |
| 2024/01/19 | 1,190 | 1,193 | 1,190 | 1,191 | -1 | -0.1% | 20,500 |
| 2024/01/18 | 1,190 | 1,193 | 1,188 | 1,192 | +2 | +0.2% | 14,400 |
| 2024/01/17 | 1,191 | 1,194 | 1,190 | 1,190 | ±0 | ±0% | 19,300 |
| 2024/01/16 | 1,192 | 1,195 | 1,190 | 1,190 | -2 | -0.2% | 19,400 |
| 2024/01/15 | 1,188 | 1,194 | 1,187 | 1,192 | +5 | +0.4% | 29,000 |
| 2024/01/12 | 1,193 | 1,193 | 1,186 | 1,187 | -3 | -0.3% | 18,000 |
| 2024/01/11 | 1,192 | 1,197 | 1,189 | 1,190 | -1 | -0.1% | 22,200 |
| 2024/01/10 | 1,194 | 1,199 | 1,189 | 1,191 | -6 | -0.5% | 34,600 |
| 2024/01/09 | 1,196 | 1,200 | 1,196 | 1,197 | ±0 | ±0% | 32,900 |
| 2024/01/05 | 1,188 | 1,200 | 1,188 | 1,197 | +7 | +0.6% | 27,400 |
| 2024/01/04 | 1,179 | 1,196 | 1,179 | 1,190 | +7 | +0.6% | 32,800 |
| 2023/12/29 | 1,170 | 1,183 | 1,170 | 1,183 | +13 | +1.1% | 16,600 |
| 2023/12/28 | 1,161 | 1,178 | 1,160 | 1,170 | +9 | +0.8% | 27,600 |
| 2023/12/27 | 1,159 | 1,161 | 1,152 | 1,161 | +2 | +0.2% | 15,000 |
| 2023/12/26 | 1,160 | 1,161 | 1,156 | 1,159 | -1 | -0.1% | 4,800 |
| 2023/12/25 | 1,160 | 1,161 | 1,156 | 1,160 | +4 | +0.3% | 9,100 |
| 2023/12/22 | 1,152 | 1,159 | 1,152 | 1,156 | +2 | +0.2% | 5,400 |
| 2023/12/21 | 1,155 | 1,155 | 1,151 | 1,154 | -3 | -0.3% | 3,400 |
| 2023/12/20 | 1,150 | 1,157 | 1,150 | 1,157 | +8 | +0.7% | 5,000 |
| 2023/12/19 | 1,145 | 1,150 | 1,134 | 1,149 | +3 | +0.3% | 8,200 |
| 2023/12/18 | 1,148 | 1,156 | 1,140 | 1,146 | -2 | -0.2% | 7,600 |
51～
100
件表示中 / 6711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 | 111,400円 | +1.7% | -44.5% | 2.87% | 37.74倍 | 0.59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 |
| 大同信 | 43,600円 | +5.9% | -14.0% | 2.75% | 5.17倍 | 0.32倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| 星和電 | 58,100円 | +7.3% | +33.7% | 3.10% | 7.14倍 | 0.49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 |
| ＨＰＣシステムス | 150,000円 | -15.3% | +165.1% | 1.67% | 28.01倍 | 2.83倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ミナトＨＤ | 82,000円 | +5.2% | -45.7% | 1.71% | 12.53倍 | 1.06倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
市場注目の銘柄
チャート関連のコラム
