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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,474 | 1,475 | 1,466 | 1,475 | +5 | +0.3% | 11,500 |
| 2014/09/10 | 1,475 | 1,475 | 1,468 | 1,470 | ±0 | ±0% | 6,800 |
| 2014/09/09 | 1,473 | 1,473 | 1,460 | 1,470 | ±0 | ±0% | 16,500 |
| 2014/09/08 | 1,500 | 1,500 | 1,463 | 1,470 | +24 | +1.7% | 27,600 |
| 2014/09/05 | 1,552 | 1,590 | 1,441 | 1,446 | +114 | +8.6% | 98,800 |
| 2014/09/04 | 1,305 | 1,332 | 1,305 | 1,332 | +24 | +1.8% | 4,400 |
| 2014/09/03 | 1,310 | 1,310 | 1,306 | 1,308 | ±0 | ±0% | 1,800 |
| 2014/09/02 | 1,301 | 1,322 | 1,301 | 1,308 | +6 | +0.5% | 2,500 |
| 2014/09/01 | 1,300 | 1,303 | 1,295 | 1,302 | +10 | +0.8% | 2,100 |
| 2014/08/29 | 1,292 | 1,297 | 1,292 | 1,292 | ±0 | ±0% | 900 |
| 2014/08/28 | 1,294 | 1,296 | 1,292 | 1,292 | -2 | -0.2% | 1,100 |
| 2014/08/27 | 1,293 | 1,294 | 1,293 | 1,294 | +2 | +0.2% | 400 |
| 2014/08/26 | 1,300 | 1,300 | 1,292 | 1,292 | -9 | -0.7% | 5,700 |
| 2014/08/25 | 1,310 | 1,310 | 1,301 | 1,301 | -2 | -0.2% | 4,300 |
| 2014/08/22 | 1,303 | 1,305 | 1,303 | 1,303 | ±0 | ±0% | 3,900 |
| 2014/08/21 | 1,303 | 1,303 | 1,301 | 1,303 | ±0 | ±0% | 800 |
| 2014/08/20 | 1,290 | 1,305 | 1,290 | 1,303 | +13 | +1% | 500 |
| 2014/08/19 | 1,306 | 1,306 | 1,290 | 1,290 | -11 | -0.8% | 800 |
| 2014/08/18 | 1,304 | 1,304 | 1,301 | 1,301 | +1 | +0.1% | 2,300 |
| 2014/08/15 | 1,287 | 1,300 | 1,287 | 1,300 | -4 | -0.3% | 1,000 |
| 2014/08/14 | 1,304 | 1,304 | 1,304 | 1,304 | ±0 | ±0% | 100 |
| 2014/08/13 | 1,290 | 1,309 | 1,290 | 1,304 | +22 | +1.7% | 6,200 |
| 2014/08/12 | 1,281 | 1,303 | 1,280 | 1,282 | -1 | -0.1% | 3,100 |
| 2014/08/11 | 1,281 | 1,308 | 1,281 | 1,283 | +4 | +0.3% | 900 |
| 2014/08/08 | 1,282 | 1,282 | 1,279 | 1,279 | -2 | -0.2% | 700 |
| 2014/08/07 | 1,289 | 1,289 | 1,280 | 1,281 | -9 | -0.7% | 1,900 |
| 2014/08/06 | 1,289 | 1,319 | 1,288 | 1,290 | -1 | -0.1% | 1,900 |
| 2014/08/05 | 1,313 | 1,313 | 1,291 | 1,291 | -25 | -1.9% | 1,900 |
| 2014/08/04 | 1,281 | 1,317 | 1,281 | 1,316 | +32 | +2.5% | 3,500 |
| 2014/08/01 | 1,297 | 1,297 | 1,284 | 1,284 | -7 | -0.5% | 2,900 |
| 2014/07/31 | 1,299 | 1,299 | 1,290 | 1,291 | -9 | -0.7% | 1,900 |
| 2014/07/30 | 1,290 | 1,303 | 1,290 | 1,300 | ±0 | ±0% | 2,100 |
| 2014/07/29 | 1,280 | 1,315 | 1,280 | 1,300 | -49 | -3.6% | 13,700 |
| 2014/07/28 | 1,350 | 1,350 | 1,345 | 1,349 | +2 | +0.1% | 14,700 |
| 2014/07/25 | 1,341 | 1,349 | 1,340 | 1,347 | +4 | +0.3% | 16,300 |
| 2014/07/24 | 1,345 | 1,347 | 1,341 | 1,343 | -1 | -0.1% | 7,800 |
| 2014/07/23 | 1,350 | 1,351 | 1,285 | 1,344 | -7 | -0.5% | 17,500 |
| 2014/07/22 | 1,363 | 1,363 | 1,351 | 1,351 | -12 | -0.9% | 7,600 |
| 2014/07/18 | 1,365 | 1,365 | 1,340 | 1,363 | -3 | -0.2% | 4,300 |
| 2014/07/17 | 1,360 | 1,369 | 1,350 | 1,366 | +7 | +0.5% | 7,100 |
| 2014/07/16 | 1,349 | 1,359 | 1,349 | 1,359 | +10 | +0.7% | 4,800 |
| 2014/07/15 | 1,346 | 1,360 | 1,341 | 1,349 | +2 | +0.1% | 6,100 |
| 2014/07/14 | 1,349 | 1,349 | 1,338 | 1,347 | -6 | -0.4% | 2,800 |
| 2014/07/11 | 1,368 | 1,369 | 1,320 | 1,353 | -15 | -1.1% | 7,400 |
| 2014/07/10 | 1,369 | 1,370 | 1,361 | 1,368 | ±0 | ±0% | 14,300 |
| 2014/07/09 | 1,359 | 1,368 | 1,359 | 1,368 | +12 | +0.9% | 4,200 |
| 2014/07/08 | 1,356 | 1,359 | 1,350 | 1,356 | +4 | +0.3% | 3,500 |
| 2014/07/07 | 1,350 | 1,355 | 1,349 | 1,352 | +3 | +0.2% | 3,000 |
| 2014/07/04 | 1,351 | 1,355 | 1,340 | 1,349 | -1 | -0.1% | 3,000 |
| 2014/07/03 | 1,345 | 1,350 | 1,345 | 1,350 | +10 | +0.7% | 3,500 |
2601～
2650
件表示中 / 6949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 | 105,200円 | -2.2% | -14.2% | 3.04% | 27.35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 |
| オリジン | 106,000円 | +2.8% | +209.5% | 3.77% | - | 0.24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 |
| ミナトＨＤ | 89,000円 | +20.9% | -45.7% | 1.57% | 13.60倍 | 1.12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 |
| ＡＳＴＩ | 197,400円 | +2.2% | -48.1% | 5.57% | 5.61倍 | 0.26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 | 53,200円 | +16.9% | +206.6% | 3.76% | 10.08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
