不二越の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 3,095 | 3,120 | 3,080 | 3,100 | +65 | +2.1% | 51,300 |
| 2024/08/19 | 3,075 | 3,075 | 3,030 | 3,035 | -65 | -2.1% | 41,500 |
| 2024/08/16 | 3,060 | 3,115 | 3,035 | 3,100 | +95 | +3.2% | 48,500 |
| 2024/08/15 | 2,984 | 3,020 | 2,975 | 3,005 | +6 | +0.2% | 29,800 |
| 2024/08/14 | 2,944 | 3,005 | 2,938 | 2,999 | +55 | +1.9% | 29,100 |
| 2024/08/13 | 2,950 | 2,952 | 2,903 | 2,944 | +8 | +0.3% | 44,000 |
| 2024/08/09 | 2,939 | 2,996 | 2,886 | 2,936 | +47 | +1.6% | 87,000 |
| 2024/08/08 | 2,875 | 2,959 | 2,871 | 2,889 | ±0 | ±0% | 82,000 |
| 2024/08/07 | 2,852 | 2,983 | 2,844 | 2,889 | -58 | -2% | 78,000 |
| 2024/08/06 | 2,877 | 3,040 | 2,877 | 2,947 | +243 | +9% | 88,600 |
| 2024/08/05 | 2,977 | 2,978 | 2,699 | 2,704 | -351 | -11.5% | 146,900 |
| 2024/08/02 | 3,200 | 3,220 | 3,050 | 3,055 | -200 | -6.1% | 101,300 |
| 2024/08/01 | 3,320 | 3,320 | 3,235 | 3,255 | -95 | -2.8% | 59,900 |
| 2024/07/31 | 3,310 | 3,360 | 3,295 | 3,350 | +30 | +0.9% | 73,700 |
| 2024/07/30 | 3,325 | 3,325 | 3,285 | 3,320 | -5 | -0.2% | 45,100 |
| 2024/07/29 | 3,305 | 3,325 | 3,280 | 3,325 | +55 | +1.7% | 69,000 |
| 2024/07/26 | 3,280 | 3,310 | 3,270 | 3,270 | +20 | +0.6% | 59,800 |
| 2024/07/25 | 3,300 | 3,335 | 3,250 | 3,250 | -50 | -1.5% | 144,800 |
| 2024/07/24 | 3,360 | 3,360 | 3,300 | 3,300 | -60 | -1.8% | 40,600 |
| 2024/07/23 | 3,385 | 3,385 | 3,345 | 3,360 | +30 | +0.9% | 35,600 |
| 2024/07/22 | 3,415 | 3,415 | 3,310 | 3,330 | -75 | -2.2% | 66,400 |
| 2024/07/19 | 3,410 | 3,435 | 3,365 | 3,405 | -15 | -0.4% | 60,200 |
| 2024/07/18 | 3,410 | 3,445 | 3,400 | 3,420 | +5 | +0.1% | 43,800 |
| 2024/07/17 | 3,385 | 3,460 | 3,385 | 3,415 | +75 | +2.2% | 70,000 |
| 2024/07/16 | 3,335 | 3,365 | 3,305 | 3,340 | +50 | +1.5% | 63,100 |
| 2024/07/12 | 3,240 | 3,335 | 3,220 | 3,290 | -50 | -1.5% | 177,300 |
| 2024/07/11 | 3,360 | 3,395 | 3,325 | 3,340 | ±0 | ±0% | 110,700 |
| 2024/07/10 | 3,350 | 3,365 | 3,290 | 3,340 | -45 | -1.3% | 96,700 |
| 2024/07/09 | 3,370 | 3,410 | 3,350 | 3,385 | ±0 | ±0% | 54,600 |
| 2024/07/08 | 3,415 | 3,415 | 3,370 | 3,385 | -20 | -0.6% | 35,400 |
| 2024/07/05 | 3,485 | 3,485 | 3,405 | 3,405 | -80 | -2.3% | 31,400 |
| 2024/07/04 | 3,490 | 3,490 | 3,465 | 3,485 | +5 | +0.1% | 45,800 |
| 2024/07/03 | 3,470 | 3,490 | 3,450 | 3,480 | +15 | +0.4% | 30,100 |
| 2024/07/02 | 3,525 | 3,525 | 3,465 | 3,465 | -60 | -1.7% | 37,700 |
| 2024/07/01 | 3,515 | 3,540 | 3,510 | 3,525 | +15 | +0.4% | 40,700 |
| 2024/06/28 | 3,530 | 3,530 | 3,505 | 3,510 | ±0 | ±0% | 35,300 |
| 2024/06/27 | 3,500 | 3,520 | 3,490 | 3,510 | +5 | +0.1% | 34,000 |
| 2024/06/26 | 3,520 | 3,530 | 3,500 | 3,505 | -5 | -0.1% | 26,100 |
| 2024/06/25 | 3,490 | 3,520 | 3,490 | 3,510 | +30 | +0.9% | 28,000 |
| 2024/06/24 | 3,505 | 3,515 | 3,475 | 3,480 | -5 | -0.1% | 22,300 |
| 2024/06/21 | 3,525 | 3,525 | 3,480 | 3,485 | -10 | -0.3% | 49,600 |
| 2024/06/20 | 3,500 | 3,515 | 3,480 | 3,495 | ±0 | ±0% | 37,100 |
| 2024/06/19 | 3,480 | 3,500 | 3,450 | 3,495 | +40 | +1.2% | 36,300 |
| 2024/06/18 | 3,465 | 3,490 | 3,440 | 3,455 | +30 | +0.9% | 40,300 |
| 2024/06/17 | 3,430 | 3,430 | 3,355 | 3,425 | -35 | -1% | 51,100 |
| 2024/06/14 | 3,380 | 3,470 | 3,375 | 3,460 | +75 | +2.2% | 48,500 |
| 2024/06/13 | 3,460 | 3,460 | 3,385 | 3,385 | -65 | -1.9% | 23,100 |
| 2024/06/12 | 3,415 | 3,455 | 3,410 | 3,450 | +35 | +1% | 42,400 |
| 2024/06/11 | 3,395 | 3,445 | 3,395 | 3,415 | -15 | -0.4% | 28,900 |
| 2024/06/10 | 3,430 | 3,440 | 3,405 | 3,430 | +5 | +0.1% | 20,400 |
151～
200
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「不二越」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 |
|---|---|---|---|---|---|---|---|---|
| 不二越 | 329,500円 | +1.3% | +55.8% | 3.03% | 18.54倍 | 0.47倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| 理想科 | 119,500円 | +7.9% | +6.4% | 4.18% | 18.24倍 | 1.20倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 芝浦機械 | 344,500円 | +5.8% | -9.6% | 4.06% | 6.96倍 | 0.71倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ＰＩＬＬＡＲ | 327,000円 | -2.7% | -25.2% | 3.82% | 9.54倍 | 1.07倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| ツガミ | 170,300円 | +15.6% | +34.1% | 3.17% | 10.11倍 | 1.37倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
