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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 84 | 86 | 84 | 84 | +1 | +1.2% | 345,200 |
2020/10/02 | 86 | 91 | 83 | 83 | - | - | 3,150,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 84 | 85 | 83 | 84 | ±0 | ±0% | 287,100 |
2020/09/29 | 82 | 85 | 82 | 84 | +2 | +2.4% | 366,300 |
2020/09/28 | 84 | 84 | 82 | 82 | -2 | -2.4% | 529,600 |
2020/09/25 | 83 | 84 | 82 | 84 | +1 | +1.2% | 227,500 |
2020/09/24 | 86 | 86 | 82 | 83 | -3 | -3.5% | 748,100 |
2020/09/23 | 85 | 86 | 84 | 86 | +1 | +1.2% | 330,400 |
2020/09/18 | 85 | 87 | 83 | 85 | +1 | +1.2% | 990,500 |
2020/09/17 | 85 | 85 | 84 | 84 | ±0 | ±0% | 207,600 |
2020/09/16 | 85 | 85 | 83 | 84 | ±0 | ±0% | 254,600 |
2020/09/15 | 85 | 85 | 83 | 84 | -1 | -1.2% | 304,700 |
2020/09/14 | 85 | 86 | 83 | 85 | +2 | +2.4% | 542,700 |
2020/09/11 | 84 | 85 | 83 | 83 | -2 | -2.4% | 210,600 |
2020/09/10 | 84 | 85 | 83 | 85 | +2 | +2.4% | 291,600 |
2020/09/09 | 83 | 84 | 82 | 83 | -1 | -1.2% | 173,800 |
2020/09/08 | 85 | 85 | 83 | 84 | -1 | -1.2% | 73,500 |
2020/09/07 | 83 | 85 | 83 | 85 | +2 | +2.4% | 265,500 |
2020/09/04 | 83 | 85 | 83 | 83 | ±0 | ±0% | 329,700 |
2020/09/03 | 83 | 84 | 83 | 83 | -1 | -1.2% | 102,900 |
2020/09/02 | 83 | 84 | 82 | 84 | +1 | +1.2% | 219,700 |
2020/09/01 | 83 | 83 | 81 | 83 | ±0 | ±0% | 180,800 |
2020/08/31 | 80 | 83 | 80 | 83 | +2 | +2.5% | 268,100 |
2020/08/28 | 82 | 84 | 80 | 81 | -1 | -1.2% | 897,500 |
2020/08/27 | 84 | 84 | 82 | 82 | -2 | -2.4% | 299,700 |
2020/08/26 | 84 | 84 | 83 | 84 | ±0 | ±0% | 143,000 |
2020/08/25 | 85 | 85 | 83 | 84 | ±0 | ±0% | 378,800 |
2020/08/24 | 85 | 85 | 84 | 84 | -1 | -1.2% | 136,600 |
2020/08/21 | 84 | 85 | 83 | 85 | +1 | +1.2% | 407,800 |
2020/08/20 | 86 | 86 | 83 | 84 | -2 | -2.3% | 515,300 |
2020/08/19 | 84 | 86 | 84 | 86 | +1 | +1.2% | 479,300 |
2020/08/18 | 84 | 85 | 83 | 85 | ±0 | ±0% | 308,700 |
2020/08/17 | 83 | 85 | 82 | 85 | +3 | +3.7% | 451,200 |
2020/08/14 | 84 | 85 | 82 | 82 | -3 | -3.5% | 649,700 |
2020/08/13 | 82 | 85 | 81 | 85 | +4 | +4.9% | 1,307,400 |
2020/08/12 | 80 | 82 | 80 | 81 | +2 | +2.5% | 622,600 |
2020/08/11 | 80 | 80 | 79 | 79 | ±0 | ±0% | 82,100 |
2020/08/07 | 79 | 80 | 78 | 79 | ±0 | ±0% | 205,100 |
2020/08/06 | 80 | 80 | 78 | 79 | -1 | -1.3% | 380,300 |
2020/08/05 | 78 | 81 | 78 | 80 | +2 | +2.6% | 622,900 |
2020/08/04 | 79 | 80 | 77 | 78 | +1 | +1.3% | 788,600 |
2020/08/03 | 76 | 79 | 76 | 77 | +1 | +1.3% | 441,600 |
2020/07/31 | 78 | 78 | 75 | 76 | -4 | -5% | 1,035,100 |
2020/07/30 | 79 | 80 | 78 | 80 | +1 | +1.3% | 382,200 |
2020/07/29 | 83 | 83 | 78 | 79 | -4 | -4.8% | 889,900 |
2020/07/28 | 82 | 83 | 81 | 83 | +1 | +1.2% | 402,100 |
2020/07/27 | 81 | 83 | 80 | 82 | ±0 | ±0% | 431,200 |
2020/07/22 | 81 | 82 | 80 | 82 | +2 | +2.5% | 342,600 |
2020/07/21 | 79 | 82 | 79 | 80 | +1 | +1.3% | 618,100 |
1001~
1050
件表示中 / 3572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 | 64,100円 | -0.3% | -1.6% | 3.12% | 5.05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 | 27,200円 | -0.2% | -50.1% | 4.78% | 27.31倍 | 0.75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 |
SHINPO | 135,100円 | +4.0% | +18.5% | 2.96% | 9.38倍 | 1.13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 |
駒井ハルテク | 156,800円 | -27.8% | -55.6% | 4.46% | 19.81倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。10年に駒井鉄工とハルテックが合併 |
イワブチ | 637,000円 | +1.2% | -20.4% | 3.45% | 13.39倍 | 0.37倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。CATV・情報通信関連分野にも進出 |
市場注目の銘柄
チャート関連のコラム