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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,131 | 1,140 | 1,130 | 1,139 | +13 | +1.2% | 18,700 |
| 2024/11/29 | 1,107 | 1,130 | 1,107 | 1,126 | +21 | +1.9% | 13,200 |
| 2024/11/28 | 1,134 | 1,134 | 1,105 | 1,105 | -27 | -2.4% | 9,000 |
| 2024/11/27 | 1,127 | 1,134 | 1,123 | 1,132 | ±0 | ±0% | 7,500 |
| 2024/11/26 | 1,127 | 1,132 | 1,125 | 1,132 | +5 | +0.4% | 4,000 |
| 2024/11/25 | 1,130 | 1,131 | 1,123 | 1,127 | -3 | -0.3% | 3,800 |
| 2024/11/22 | 1,118 | 1,130 | 1,118 | 1,130 | +10 | +0.9% | 8,800 |
| 2024/11/21 | 1,120 | 1,120 | 1,118 | 1,120 | +1 | +0.1% | 2,600 |
| 2024/11/20 | 1,112 | 1,119 | 1,112 | 1,119 | +6 | +0.5% | 9,200 |
| 2024/11/19 | 1,110 | 1,113 | 1,108 | 1,113 | +5 | +0.5% | 3,800 |
| 2024/11/18 | 1,107 | 1,111 | 1,104 | 1,108 | +4 | +0.4% | 4,300 |
| 2024/11/15 | 1,111 | 1,111 | 1,104 | 1,104 | +1 | +0.1% | 5,100 |
| 2024/11/14 | 1,109 | 1,111 | 1,103 | 1,103 | -4 | -0.4% | 4,800 |
| 2024/11/13 | 1,102 | 1,107 | 1,102 | 1,107 | +5 | +0.5% | 3,600 |
| 2024/11/12 | 1,108 | 1,111 | 1,102 | 1,102 | -6 | -0.5% | 5,100 |
| 2024/11/11 | 1,108 | 1,109 | 1,100 | 1,108 | +7 | +0.6% | 8,200 |
| 2024/11/08 | 1,109 | 1,110 | 1,101 | 1,101 | -8 | -0.7% | 3,400 |
| 2024/11/07 | 1,111 | 1,111 | 1,094 | 1,109 | +7 | +0.6% | 7,300 |
| 2024/11/06 | 1,103 | 1,113 | 1,102 | 1,102 | -7 | -0.6% | 4,800 |
| 2024/11/05 | 1,094 | 1,109 | 1,094 | 1,109 | +16 | +1.5% | 9,800 |
| 2024/11/01 | 1,089 | 1,094 | 1,067 | 1,093 | +1 | +0.1% | 7,800 |
| 2024/10/31 | 1,066 | 1,092 | 1,058 | 1,092 | +28 | +2.6% | 13,000 |
| 2024/10/30 | 1,103 | 1,110 | 1,064 | 1,064 | -39 | -3.5% | 46,800 |
| 2024/10/29 | 1,090 | 1,105 | 1,088 | 1,103 | +15 | +1.4% | 12,100 |
| 2024/10/28 | 1,073 | 1,089 | 1,073 | 1,088 | +15 | +1.4% | 5,200 |
| 2024/10/25 | 1,084 | 1,087 | 1,073 | 1,073 | -5 | -0.5% | 4,800 |
| 2024/10/24 | 1,081 | 1,083 | 1,078 | 1,078 | -3 | -0.3% | 3,300 |
| 2024/10/23 | 1,079 | 1,086 | 1,079 | 1,081 | +2 | +0.2% | 4,300 |
| 2024/10/22 | 1,087 | 1,087 | 1,077 | 1,079 | -3 | -0.3% | 5,100 |
| 2024/10/21 | 1,083 | 1,088 | 1,082 | 1,082 | +1 | +0.1% | 900 |
| 2024/10/18 | 1,090 | 1,090 | 1,081 | 1,081 | -3 | -0.3% | 2,800 |
| 2024/10/17 | 1,088 | 1,090 | 1,080 | 1,084 | +1 | +0.1% | 5,300 |
| 2024/10/16 | 1,086 | 1,087 | 1,076 | 1,083 | -3 | -0.3% | 5,400 |
| 2024/10/15 | 1,091 | 1,091 | 1,085 | 1,086 | +2 | +0.2% | 4,200 |
| 2024/10/11 | 1,080 | 1,084 | 1,076 | 1,084 | +4 | +0.4% | 3,500 |
| 2024/10/10 | 1,087 | 1,089 | 1,075 | 1,080 | -2 | -0.2% | 4,300 |
| 2024/10/09 | 1,090 | 1,092 | 1,081 | 1,082 | -2 | -0.2% | 3,700 |
| 2024/10/08 | 1,086 | 1,088 | 1,080 | 1,084 | -1 | -0.1% | 5,200 |
| 2024/10/07 | 1,092 | 1,093 | 1,081 | 1,085 | -3 | -0.3% | 10,600 |
| 2024/10/04 | 1,086 | 1,090 | 1,086 | 1,088 | +3 | +0.3% | 3,700 |
| 2024/10/03 | 1,072 | 1,090 | 1,072 | 1,085 | +13 | +1.2% | 9,600 |
| 2024/10/02 | 1,077 | 1,079 | 1,072 | 1,072 | -2 | -0.2% | 5,000 |
| 2024/10/01 | 1,065 | 1,074 | 1,065 | 1,074 | +9 | +0.8% | 5,400 |
| 2024/09/30 | 1,059 | 1,072 | 1,059 | 1,065 | -6 | -0.6% | 4,200 |
| 2024/09/27 | 1,060 | 1,077 | 1,060 | 1,071 | -1 | -0.1% | 6,900 |
| 2024/09/26 | 1,080 | 1,080 | 1,060 | 1,072 | +7 | +0.7% | 8,200 |
| 2024/09/25 | 1,077 | 1,077 | 1,063 | 1,065 | -12 | -1.1% | 5,000 |
| 2024/09/24 | 1,073 | 1,077 | 1,060 | 1,077 | +4 | +0.4% | 11,200 |
| 2024/09/20 | 1,049 | 1,073 | 1,049 | 1,073 | +21 | +2% | 10,300 |
| 2024/09/19 | 1,047 | 1,053 | 1,040 | 1,052 | +8 | +0.8% | 11,500 |
101～
150
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
