不二サッシの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 84 | 86 | 83 | 85 | +1 | +1.2% | 526,300 |
| 2024/02/22 | 83 | 84 | 81 | 84 | +1 | +1.2% | 366,900 |
| 2024/02/21 | 83 | 83 | 81 | 83 | -1 | -1.2% | 439,000 |
| 2024/02/20 | 82 | 85 | 81 | 84 | +3 | +3.7% | 856,500 |
| 2024/02/19 | 79 | 82 | 78 | 81 | +3 | +3.8% | 730,900 |
| 2024/02/16 | 78 | 79 | 77 | 78 | +1 | +1.3% | 161,900 |
| 2024/02/15 | 77 | 78 | 77 | 77 | -1 | -1.3% | 90,800 |
| 2024/02/14 | 78 | 78 | 77 | 78 | +1 | +1.3% | 334,800 |
| 2024/02/13 | 78 | 78 | 77 | 77 | ±0 | ±0% | 269,200 |
| 2024/02/09 | 78 | 79 | 77 | 77 | -1 | -1.3% | 373,700 |
| 2024/02/08 | 78 | 79 | 77 | 78 | -1 | -1.3% | 441,100 |
| 2024/02/07 | 80 | 80 | 77 | 79 | -1 | -1.3% | 540,200 |
| 2024/02/06 | 77 | 82 | 77 | 80 | +2 | +2.6% | 1,499,200 |
| 2024/02/05 | 77 | 79 | 77 | 78 | +1 | +1.3% | 473,800 |
| 2024/02/02 | 77 | 77 | 76 | 77 | +1 | +1.3% | 129,600 |
| 2024/02/01 | 76 | 77 | 75 | 76 | ±0 | ±0% | 217,400 |
| 2024/01/31 | 77 | 78 | 76 | 76 | -1 | -1.3% | 453,500 |
| 2024/01/30 | 77 | 77 | 76 | 77 | ±0 | ±0% | 79,600 |
| 2024/01/29 | 76 | 77 | 75 | 77 | +2 | +2.7% | 191,200 |
| 2024/01/26 | 76 | 76 | 75 | 75 | -1 | -1.3% | 243,000 |
| 2024/01/25 | 76 | 76 | 74 | 76 | +1 | +1.3% | 180,700 |
| 2024/01/24 | 76 | 76 | 75 | 75 | -1 | -1.3% | 92,400 |
| 2024/01/23 | 76 | 76 | 74 | 76 | +1 | +1.3% | 222,300 |
| 2024/01/22 | 75 | 76 | 74 | 75 | ±0 | ±0% | 155,300 |
| 2024/01/19 | 73 | 75 | 73 | 75 | +2 | +2.7% | 256,400 |
| 2024/01/18 | 74 | 75 | 73 | 73 | -1 | -1.4% | 351,700 |
| 2024/01/17 | 76 | 76 | 74 | 74 | -1 | -1.3% | 309,000 |
| 2024/01/16 | 77 | 77 | 75 | 75 | -1 | -1.3% | 140,800 |
| 2024/01/15 | 76 | 78 | 76 | 76 | -1 | -1.3% | 311,100 |
| 2024/01/12 | 77 | 77 | 75 | 77 | ±0 | ±0% | 403,900 |
| 2024/01/11 | 78 | 79 | 76 | 77 | -1 | -1.3% | 402,300 |
| 2024/01/10 | 76 | 79 | 76 | 78 | +2 | +2.6% | 364,300 |
| 2024/01/09 | 76 | 78 | 76 | 76 | ±0 | ±0% | 495,800 |
| 2024/01/05 | 76 | 77 | 75 | 76 | +1 | +1.3% | 372,700 |
| 2024/01/04 | 73 | 76 | 72 | 75 | +3 | +4.2% | 1,040,900 |
| 2023/12/29 | 72 | 73 | 71 | 72 | ±0 | ±0% | 176,100 |
| 2023/12/28 | 71 | 73 | 71 | 72 | +1 | +1.4% | 291,700 |
| 2023/12/27 | 72 | 72 | 71 | 71 | -1 | -1.4% | 278,900 |
| 2023/12/26 | 70 | 72 | 70 | 72 | ±0 | ±0% | 194,700 |
| 2023/12/25 | 71 | 72 | 70 | 72 | +1 | +1.4% | 303,200 |
| 2023/12/22 | 71 | 72 | 70 | 71 | ±0 | ±0% | 338,300 |
| 2023/12/21 | 72 | 73 | 71 | 71 | -1 | -1.4% | 739,600 |
| 2023/12/20 | 73 | 73 | 72 | 72 | ±0 | ±0% | 121,800 |
| 2023/12/19 | 72 | 73 | 71 | 72 | +1 | +1.4% | 250,300 |
| 2023/12/18 | 73 | 73 | 71 | 71 | -1 | -1.4% | 491,600 |
| 2023/12/15 | 72 | 73 | 72 | 72 | ±0 | ±0% | 124,700 |
| 2023/12/14 | 73 | 73 | 72 | 72 | -1 | -1.4% | 281,700 |
| 2023/12/13 | 73 | 74 | 73 | 73 | ±0 | ±0% | 96,500 |
| 2023/12/12 | 74 | 75 | 73 | 73 | -2 | -2.7% | 265,700 |
| 2023/12/11 | 74 | 75 | 73 | 75 | +2 | +2.7% | 411,800 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「不二サッシ」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 |
|---|---|---|---|---|---|---|---|---|
| 不二サッシ | 9,100円 | -2.7% | +66.7% | 1.10% | 8.83倍 | 0.64倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| ＪＴＥＣＣＯＲＰ | 204,500円 | +37.8% | +53.0% | 0.00% | 33.59倍 | 5.14倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 兼 房 | 83,000円 | -4.9% | -13.2% | 1.81% | 13.02倍 | 0.40倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３割メド |
| ヤマシナ | 7,900円 | +8.6% | +25.6% | 1.27% | 42.47倍 | 0.92倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| ケーエフシー | 151,900円 | +10.5% | +3.9% | 3.29% | 11.77倍 | 0.57倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
市場注目の銘柄
チャート関連のコラム
