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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 283 | 285 | 271 | 272 | -3 | -1.1% | 2,922,000 |
| 2010/06/23 | 275 | 277 | 272 | 275 | -7 | -2.5% | 802,000 |
| 2010/06/22 | 280 | 282 | 277 | 282 | -1 | -0.4% | 1,079,000 |
| 2010/06/21 | 272 | 284 | 271 | 283 | +12 | +4.4% | 1,893,000 |
| 2010/06/18 | 266 | 272 | 265 | 271 | ±0 | ±0% | 721,000 |
| 2010/06/17 | 271 | 272 | 265 | 271 | ±0 | ±0% | 649,000 |
| 2010/06/16 | 279 | 279 | 271 | 271 | -2 | -0.7% | 861,000 |
| 2010/06/15 | 273 | 274 | 271 | 273 | -2 | -0.7% | 607,000 |
| 2010/06/14 | 265 | 276 | 264 | 275 | +14 | +5.4% | 1,587,000 |
| 2010/06/11 | 254 | 268 | 252 | 261 | +10 | +4% | 3,361,000 |
| 2010/06/10 | 241 | 251 | 238 | 251 | +10 | +4.1% | 961,000 |
| 2010/06/09 | 243 | 246 | 239 | 241 | -5 | -2% | 758,000 |
| 2010/06/08 | 238 | 250 | 238 | 246 | +5 | +2.1% | 962,000 |
| 2010/06/07 | 245 | 245 | 237 | 241 | -10 | -4% | 690,000 |
| 2010/06/04 | 252 | 252 | 246 | 251 | +1 | +0.4% | 533,000 |
| 2010/06/03 | 243 | 250 | 243 | 250 | +12 | +5% | 635,000 |
| 2010/06/02 | 238 | 244 | 235 | 238 | -6 | -2.5% | 885,000 |
| 2010/06/01 | 248 | 248 | 241 | 244 | -3 | -1.2% | 577,000 |
| 2010/05/31 | 244 | 248 | 238 | 247 | +2 | +0.8% | 1,066,000 |
| 2010/05/28 | 245 | 247 | 244 | 245 | +4 | +1.7% | 726,000 |
| 2010/05/27 | 230 | 241 | 230 | 241 | +7 | +3% | 812,000 |
| 2010/05/26 | 234 | 238 | 228 | 234 | +2 | +0.9% | 1,132,000 |
| 2010/05/25 | 235 | 239 | 228 | 232 | +1 | +0.4% | 1,249,000 |
| 2010/05/24 | 231 | 235 | 227 | 231 | -1 | -0.4% | 657,000 |
| 2010/05/21 | 232 | 235 | 229 | 232 | -7 | -2.9% | 873,000 |
| 2010/05/20 | 232 | 246 | 232 | 239 | -1 | -0.4% | 1,258,000 |
| 2010/05/19 | 235 | 240 | 228 | 240 | -3 | -1.2% | 1,096,000 |
| 2010/05/18 | 247 | 250 | 241 | 243 | -2 | -0.8% | 1,037,000 |
| 2010/05/17 | 249 | 250 | 242 | 245 | -6 | -2.4% | 980,000 |
| 2010/05/14 | 255 | 256 | 248 | 251 | -7 | -2.7% | 1,737,000 |
| 2010/05/13 | 257 | 263 | 255 | 258 | +5 | +2% | 989,000 |
| 2010/05/12 | 258 | 263 | 249 | 253 | -7 | -2.7% | 1,280,000 |
| 2010/05/11 | 263 | 268 | 260 | 260 | -2 | -0.8% | 798,000 |
| 2010/05/10 | 258 | 267 | 257 | 262 | +3 | +1.2% | 885,000 |
| 2010/05/07 | 255 | 262 | 246 | 259 | -13 | -4.8% | 1,928,000 |
| 2010/05/06 | 280 | 281 | 272 | 272 | -13 | -4.6% | 1,160,000 |
| 2010/04/30 | 284 | 287 | 282 | 285 | +3 | +1.1% | 764,000 |
| 2010/04/28 | 282 | 285 | 281 | 282 | -8 | -2.8% | 854,000 |
| 2010/04/27 | 286 | 290 | 284 | 290 | +2 | +0.7% | 1,144,000 |
| 2010/04/26 | 282 | 291 | 281 | 288 | +10 | +3.6% | 1,505,000 |
| 2010/04/23 | 280 | 283 | 277 | 278 | -1 | -0.4% | 1,021,000 |
| 2010/04/22 | 281 | 281 | 277 | 279 | -2 | -0.7% | 927,000 |
| 2010/04/21 | 280 | 283 | 279 | 281 | +4 | +1.4% | 1,043,000 |
| 2010/04/20 | 277 | 287 | 276 | 277 | +1 | +0.4% | 1,548,000 |
| 2010/04/19 | 275 | 277 | 272 | 276 | -6 | -2.1% | 973,000 |
| 2010/04/16 | 289 | 289 | 281 | 282 | -4 | -1.4% | 1,058,000 |
| 2010/04/15 | 290 | 291 | 284 | 286 | -1 | -0.3% | 951,000 |
| 2010/04/14 | 290 | 293 | 282 | 287 | -1 | -0.3% | 1,602,000 |
| 2010/04/13 | 298 | 298 | 285 | 288 | -10 | -3.4% | 1,857,000 |
| 2010/04/12 | 302 | 304 | 298 | 298 | -1 | -0.3% | 1,162,000 |
3401～
3450
件表示中 / 3457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 | 332,500円 | -5.8% | -18.4% | 3.01% | 12.92倍 | 0.48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 |
| アイチコーポ | 117,700円 | +9.2% | +8.3% | 3.40% | 15.67倍 | 1.07倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| スター精 | 204,800円 | -15.9% | -34.3% | 2.93% | 14.12倍 | 0.90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 |
| ＴＰＲ | 237,700円 | -0.8% | +1.5% | 4.21% | 9.54倍 | 0.51倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| ＡＳＢ機械 | 519,000円 | +6.9% | +13.6% | 2.31% | 14.02倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
