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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,148 | 1,155 | 1,146 | 1,148 | ±0 | ±0% | 7,300 |
2023/12/14 | 1,158 | 1,165 | 1,148 | 1,148 | -12 | -1% | 6,600 |
2023/12/13 | 1,165 | 1,169 | 1,160 | 1,160 | -7 | -0.6% | 7,000 |
2023/12/12 | 1,165 | 1,177 | 1,165 | 1,167 | +3 | +0.3% | 17,600 |
2023/12/11 | 1,150 | 1,168 | 1,145 | 1,164 | +12 | +1% | 17,700 |
2023/12/08 | 1,160 | 1,160 | 1,151 | 1,152 | -9 | -0.8% | 13,900 |
2023/12/07 | 1,161 | 1,166 | 1,140 | 1,161 | -16 | -1.4% | 31,900 |
2023/12/06 | 1,195 | 1,198 | 1,144 | 1,177 | +49 | +4.3% | 182,900 |
2023/12/05 | 1,155 | 1,170 | 1,128 | 1,128 | -34 | -2.9% | 67,800 |
2023/12/04 | 1,148 | 1,170 | 1,139 | 1,162 | +26 | +2.3% | 29,500 |
2023/12/01 | 1,137 | 1,147 | 1,135 | 1,136 | +4 | +0.4% | 14,400 |
2023/11/30 | 1,134 | 1,134 | 1,130 | 1,132 | -2 | -0.2% | 4,100 |
2023/11/29 | 1,129 | 1,135 | 1,129 | 1,134 | +6 | +0.5% | 6,200 |
2023/11/28 | 1,122 | 1,133 | 1,122 | 1,128 | +6 | +0.5% | 4,200 |
2023/11/27 | 1,127 | 1,127 | 1,122 | 1,122 | -5 | -0.4% | 2,500 |
2023/11/24 | 1,129 | 1,129 | 1,126 | 1,127 | -3 | -0.3% | 3,000 |
2023/11/22 | 1,129 | 1,130 | 1,124 | 1,130 | +2 | +0.2% | 3,700 |
2023/11/21 | 1,125 | 1,128 | 1,124 | 1,128 | +7 | +0.6% | 4,000 |
2023/11/20 | 1,119 | 1,125 | 1,118 | 1,121 | -3 | -0.3% | 4,100 |
2023/11/17 | 1,115 | 1,124 | 1,115 | 1,124 | +10 | +0.9% | 5,200 |
2023/11/16 | 1,111 | 1,116 | 1,111 | 1,114 | +3 | +0.3% | 2,800 |
2023/11/15 | 1,111 | 1,119 | 1,110 | 1,111 | ±0 | ±0% | 2,000 |
2023/11/14 | 1,124 | 1,126 | 1,102 | 1,111 | -13 | -1.2% | 13,200 |
2023/11/13 | 1,123 | 1,124 | 1,115 | 1,124 | +10 | +0.9% | 4,500 |
2023/11/10 | 1,114 | 1,117 | 1,110 | 1,114 | ±0 | ±0% | 4,600 |
2023/11/09 | 1,110 | 1,115 | 1,105 | 1,114 | +8 | +0.7% | 3,600 |
2023/11/08 | 1,114 | 1,114 | 1,106 | 1,106 | -3 | -0.3% | 6,200 |
2023/11/07 | 1,111 | 1,113 | 1,109 | 1,109 | -2 | -0.2% | 4,800 |
2023/11/06 | 1,106 | 1,113 | 1,097 | 1,111 | +5 | +0.5% | 12,600 |
2023/11/02 | 1,102 | 1,106 | 1,100 | 1,106 | +9 | +0.8% | 6,100 |
2023/11/01 | 1,100 | 1,100 | 1,090 | 1,097 | +11 | +1% | 10,400 |
2023/10/31 | 1,085 | 1,090 | 1,077 | 1,086 | +6 | +0.6% | 17,600 |
2023/10/30 | 1,101 | 1,108 | 1,080 | 1,080 | -26 | -2.4% | 44,600 |
2023/10/27 | 1,110 | 1,110 | 1,102 | 1,106 | +4 | +0.4% | 5,700 |
2023/10/26 | 1,106 | 1,107 | 1,095 | 1,102 | -7 | -0.6% | 9,200 |
2023/10/25 | 1,115 | 1,115 | 1,102 | 1,109 | +15 | +1.4% | 10,500 |
2023/10/24 | 1,092 | 1,104 | 1,080 | 1,094 | -2 | -0.2% | 25,000 |
2023/10/23 | 1,097 | 1,099 | 1,094 | 1,096 | +2 | +0.2% | 5,100 |
2023/10/20 | 1,098 | 1,099 | 1,094 | 1,094 | -6 | -0.5% | 5,100 |
2023/10/19 | 1,100 | 1,103 | 1,095 | 1,100 | -1 | -0.1% | 7,900 |
2023/10/18 | 1,104 | 1,105 | 1,098 | 1,101 | +3 | +0.3% | 5,500 |
2023/10/17 | 1,100 | 1,106 | 1,093 | 1,098 | -2 | -0.2% | 9,300 |
2023/10/16 | 1,102 | 1,102 | 1,100 | 1,100 | ±0 | ±0% | 3,000 |
2023/10/13 | 1,102 | 1,106 | 1,100 | 1,100 | -6 | -0.5% | 5,300 |
2023/10/12 | 1,113 | 1,113 | 1,104 | 1,106 | -2 | -0.2% | 6,000 |
2023/10/11 | 1,116 | 1,116 | 1,108 | 1,108 | -8 | -0.7% | 4,000 |
2023/10/10 | 1,109 | 1,116 | 1,107 | 1,116 | +9 | +0.8% | 9,300 |
2023/10/06 | 1,100 | 1,109 | 1,100 | 1,107 | +7 | +0.6% | 5,400 |
2023/10/05 | 1,090 | 1,104 | 1,090 | 1,100 | +7 | +0.6% | 7,700 |
2023/10/04 | 1,100 | 1,105 | 1,092 | 1,093 | -7 | -0.6% | 21,300 |
101~
150
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