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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 80 | 81 | 80 | 80 | +1 | +1.3% | 339,900 |
2021/01/06 | 79 | 80 | 78 | 79 | ±0 | ±0% | 98,600 |
2021/01/05 | 79 | 80 | 78 | 79 | -1 | -1.3% | 298,200 |
2021/01/04 | 80 | 80 | 78 | 80 | ±0 | ±0% | 462,800 |
2020/12/30 | 78 | 80 | 78 | 80 | +1 | +1.3% | 329,100 |
2020/12/29 | 79 | 80 | 78 | 79 | ±0 | ±0% | 385,200 |
2020/12/28 | 81 | 81 | 78 | 79 | -1 | -1.3% | 525,700 |
2020/12/25 | 79 | 80 | 79 | 80 | +1 | +1.3% | 519,500 |
2020/12/24 | 79 | 80 | 78 | 79 | +1 | +1.3% | 219,900 |
2020/12/23 | 79 | 79 | 78 | 78 | -1 | -1.3% | 500,700 |
2020/12/22 | 80 | 81 | 79 | 79 | -1 | -1.3% | 478,200 |
2020/12/21 | 82 | 82 | 80 | 80 | -1 | -1.2% | 438,500 |
2020/12/18 | 82 | 82 | 81 | 81 | ±0 | ±0% | 217,200 |
2020/12/17 | 82 | 82 | 81 | 81 | -1 | -1.2% | 210,000 |
2020/12/16 | 82 | 83 | 81 | 82 | ±0 | ±0% | 363,700 |
2020/12/15 | 83 | 84 | 82 | 82 | ±0 | ±0% | 793,600 |
2020/12/14 | 81 | 83 | 81 | 82 | +1 | +1.2% | 655,400 |
2020/12/11 | 80 | 82 | 80 | 81 | +1 | +1.3% | 272,100 |
2020/12/10 | 81 | 82 | 80 | 80 | -1 | -1.2% | 558,800 |
2020/12/09 | 82 | 82 | 81 | 81 | ±0 | ±0% | 103,100 |
2020/12/08 | 81 | 82 | 81 | 81 | ±0 | ±0% | 154,500 |
2020/12/07 | 84 | 84 | 81 | 81 | -2 | -2.4% | 667,500 |
2020/12/04 | 83 | 89 | 82 | 83 | +1 | +1.2% | 4,046,500 |
2020/12/03 | 81 | 82 | 81 | 82 | ±0 | ±0% | 305,400 |
2020/12/02 | 82 | 82 | 81 | 82 | +1 | +1.2% | 175,300 |
2020/12/01 | 81 | 82 | 80 | 81 | +1 | +1.3% | 152,100 |
2020/11/30 | 81 | 82 | 80 | 80 | -1 | -1.2% | 184,400 |
2020/11/27 | 81 | 82 | 81 | 81 | ±0 | ±0% | 197,700 |
2020/11/26 | 81 | 82 | 81 | 81 | ±0 | ±0% | 178,800 |
2020/11/25 | 82 | 82 | 81 | 81 | ±0 | ±0% | 113,200 |
2020/11/24 | 81 | 82 | 80 | 81 | +1 | +1.3% | 223,900 |
2020/11/20 | 81 | 82 | 80 | 80 | -1 | -1.2% | 206,000 |
2020/11/19 | 81 | 82 | 81 | 81 | ±0 | ±0% | 193,300 |
2020/11/18 | 82 | 82 | 81 | 81 | ±0 | ±0% | 132,500 |
2020/11/17 | 83 | 84 | 81 | 81 | -1 | -1.2% | 480,600 |
2020/11/16 | 83 | 84 | 82 | 82 | -1 | -1.2% | 177,900 |
2020/11/13 | 83 | 84 | 82 | 83 | ±0 | ±0% | 274,400 |
2020/11/12 | 83 | 83 | 82 | 83 | +1 | +1.2% | 73,300 |
2020/11/11 | 82 | 83 | 82 | 82 | ±0 | ±0% | 64,300 |
2020/11/10 | 82 | 83 | 82 | 82 | -1 | -1.2% | 205,000 |
2020/11/09 | 82 | 83 | 81 | 83 | +1 | +1.2% | 242,300 |
2020/11/06 | 82 | 83 | 81 | 82 | -1 | -1.2% | 530,700 |
2020/11/05 | 83 | 83 | 82 | 83 | ±0 | ±0% | 362,200 |
2020/11/04 | 83 | 87 | 82 | 83 | +1 | +1.2% | 843,100 |
2020/11/02 | 82 | 83 | 82 | 82 | +1 | +1.2% | 119,900 |
2020/10/30 | 84 | 84 | 81 | 81 | -2 | -2.4% | 363,900 |
2020/10/29 | 83 | 84 | 82 | 83 | ±0 | ±0% | 322,600 |
2020/10/28 | 85 | 85 | 83 | 83 | -1 | -1.2% | 238,800 |
2020/10/27 | 83 | 85 | 83 | 84 | ±0 | ±0% | 115,700 |
2020/10/26 | 85 | 85 | 83 | 84 | ±0 | ±0% | 181,700 |
951~
1000
件表示中 / 3586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 | 63,600円 | -0.3% | -1.6% | 3.14% | 5.02倍 | 0.39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 |
エスイー | 27,500円 | -0.2% | -50.1% | 4.73% | 27.61倍 | 0.77倍 |
|
建設・建築用の資機材を製造・販売。PC用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
JTECCORP | 141,500円 | +31.3% | +17.1% | 0.00% | 36.08倍 | 3.09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 |
元 旦 | 207,500円 | +17.9% | +36.6% | 0.00% | 15.07倍 | 1.39倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
SHINPO | 127,700円 | +4.0% | +18.5% | 3.13% | 8.61倍 | 1.04倍 |
|
無煙ロースター専業メーカー、シェア約8割で首位。店舗開発等総合サービス化推進。海外強化 |
市場注目の銘柄
チャート関連のコラム