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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 3,930 | 3,960 | 3,905 | 3,925 | -25 | -0.6% | 276,100 |
| 2023/11/27 | 3,955 | 3,975 | 3,935 | 3,950 | +5 | +0.1% | 109,000 |
| 2023/11/24 | 3,940 | 3,975 | 3,930 | 3,945 | +35 | +0.9% | 77,000 |
| 2023/11/22 | 3,890 | 3,930 | 3,890 | 3,910 | +25 | +0.6% | 57,900 |
| 2023/11/21 | 3,850 | 3,900 | 3,835 | 3,885 | +25 | +0.6% | 84,300 |
| 2023/11/20 | 3,885 | 3,910 | 3,860 | 3,860 | -35 | -0.9% | 79,800 |
| 2023/11/17 | 3,875 | 3,900 | 3,825 | 3,895 | +60 | +1.6% | 94,600 |
| 2023/11/16 | 3,920 | 3,920 | 3,830 | 3,835 | -85 | -2.2% | 89,900 |
| 2023/11/15 | 3,875 | 3,920 | 3,850 | 3,920 | +75 | +2% | 89,500 |
| 2023/11/14 | 3,860 | 3,870 | 3,845 | 3,845 | -15 | -0.4% | 42,100 |
| 2023/11/13 | 3,910 | 3,915 | 3,850 | 3,860 | -45 | -1.2% | 58,600 |
| 2023/11/10 | 3,895 | 3,915 | 3,870 | 3,905 | +10 | +0.3% | 44,100 |
| 2023/11/09 | 3,915 | 3,920 | 3,865 | 3,895 | -25 | -0.6% | 80,200 |
| 2023/11/08 | 3,945 | 3,945 | 3,870 | 3,920 | -15 | -0.4% | 117,400 |
| 2023/11/07 | 3,935 | 3,965 | 3,915 | 3,935 | -15 | -0.4% | 93,700 |
| 2023/11/06 | 3,910 | 3,975 | 3,910 | 3,950 | +65 | +1.7% | 118,200 |
| 2023/11/02 | 3,900 | 3,900 | 3,850 | 3,885 | +35 | +0.9% | 75,300 |
| 2023/11/01 | 3,800 | 3,860 | 3,770 | 3,850 | +110 | +2.9% | 109,800 |
| 2023/10/31 | 3,690 | 3,740 | 3,680 | 3,740 | +30 | +0.8% | 86,500 |
| 2023/10/30 | 3,750 | 3,750 | 3,685 | 3,710 | -75 | -2% | 87,200 |
| 2023/10/27 | 3,705 | 3,790 | 3,700 | 3,785 | +125 | +3.4% | 89,400 |
| 2023/10/26 | 3,675 | 3,705 | 3,640 | 3,660 | -15 | -0.4% | 53,100 |
| 2023/10/25 | 3,710 | 3,740 | 3,675 | 3,675 | -35 | -0.9% | 47,500 |
| 2023/10/24 | 3,690 | 3,720 | 3,620 | 3,710 | +15 | +0.4% | 69,900 |
| 2023/10/23 | 3,780 | 3,780 | 3,695 | 3,695 | -60 | -1.6% | 55,400 |
| 2023/10/20 | 3,765 | 3,770 | 3,730 | 3,755 | -20 | -0.5% | 56,900 |
| 2023/10/19 | 3,750 | 3,785 | 3,740 | 3,775 | -20 | -0.5% | 58,600 |
| 2023/10/18 | 3,830 | 3,830 | 3,770 | 3,795 | +20 | +0.5% | 44,700 |
| 2023/10/17 | 3,830 | 3,830 | 3,760 | 3,775 | +15 | +0.4% | 46,700 |
| 2023/10/16 | 3,800 | 3,820 | 3,745 | 3,760 | -50 | -1.3% | 44,900 |
| 2023/10/13 | 3,825 | 3,860 | 3,795 | 3,810 | -55 | -1.4% | 44,000 |
| 2023/10/12 | 3,805 | 3,875 | 3,785 | 3,865 | +95 | +2.5% | 57,400 |
| 2023/10/11 | 3,775 | 3,790 | 3,740 | 3,770 | -30 | -0.8% | 60,700 |
| 2023/10/10 | 3,780 | 3,840 | 3,780 | 3,800 | +85 | +2.3% | 61,400 |
| 2023/10/06 | 3,695 | 3,725 | 3,635 | 3,715 | +30 | +0.8% | 132,000 |
| 2023/10/05 | 3,730 | 3,790 | 3,650 | 3,685 | -115 | -3% | 298,300 |
| 2023/10/04 | 3,850 | 3,875 | 3,800 | 3,800 | -110 | -2.8% | 126,300 |
| 2023/10/03 | 4,035 | 4,035 | 3,910 | 3,910 | -135 | -3.3% | 70,000 |
| 2023/10/02 | 4,065 | 4,145 | 4,040 | 4,045 | +25 | +0.6% | 76,800 |
| 2023/09/29 | 4,115 | 4,125 | 4,015 | 4,020 | -105 | -2.5% | 78,000 |
| 2023/09/28 | 4,130 | 4,190 | 4,095 | 4,125 | -15 | -0.4% | 53,500 |
| 2023/09/27 | 4,120 | 4,155 | 4,060 | 4,140 | -15 | -0.4% | 41,600 |
| 2023/09/26 | 4,175 | 4,175 | 4,100 | 4,155 | ±0 | ±0% | 44,200 |
| 2023/09/25 | 4,145 | 4,180 | 4,130 | 4,155 | +15 | +0.4% | 36,700 |
| 2023/09/22 | 4,125 | 4,160 | 4,080 | 4,140 | -25 | -0.6% | 53,400 |
| 2023/09/21 | 4,235 | 4,245 | 4,155 | 4,165 | -55 | -1.3% | 35,100 |
| 2023/09/20 | 4,255 | 4,260 | 4,205 | 4,220 | -5 | -0.1% | 86,800 |
| 2023/09/19 | 4,145 | 4,225 | 4,130 | 4,225 | +110 | +2.7% | 77,800 |
| 2023/09/15 | 4,095 | 4,145 | 4,090 | 4,115 | +40 | +1% | 87,500 |
| 2023/09/14 | 4,065 | 4,090 | 4,035 | 4,075 | +10 | +0.2% | 61,500 |
251～
300
件表示中 / 3594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 | 303,000円 | -10.4% | -54.7% | 3.30% | 23.02倍 | 0.41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 |
| ＡＳＢ機械 | 512,000円 | +11.5% | +13.6% | 3.13% | 12.09倍 | 1.45倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 大和冷 | 151,500円 | +1.8% | +1.9% | 1.98% | 13.26倍 | 1.13倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| スター精 | 181,400円 | -19.7% | -64.4% | 3.31% | 32.34倍 | 0.73倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| サトーＨＤ | 218,900円 | +7.0% | +16.1% | 3.38% | 10.77倍 | 0.98倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム
