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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 84 | 85 | 84 | 84 | -1 | -1.2% | 142,200 |
2020/10/22 | 87 | 87 | 84 | 85 | -3 | -3.4% | 363,500 |
2020/10/21 | 87 | 88 | 86 | 88 | ±0 | ±0% | 292,900 |
2020/10/20 | 85 | 88 | 85 | 88 | +2 | +2.3% | 1,389,800 |
2020/10/19 | 83 | 87 | 82 | 86 | +4 | +4.9% | 1,307,800 |
2020/10/16 | 84 | 85 | 82 | 82 | -1 | -1.2% | 534,400 |
2020/10/15 | 84 | 85 | 83 | 83 | ±0 | ±0% | 230,800 |
2020/10/14 | 84 | 85 | 83 | 83 | -1 | -1.2% | 311,800 |
2020/10/13 | 85 | 85 | 84 | 84 | -1 | -1.2% | 162,500 |
2020/10/12 | 85 | 86 | 83 | 85 | ±0 | ±0% | 326,600 |
2020/10/09 | 84 | 86 | 84 | 85 | ±0 | ±0% | 346,200 |
2020/10/08 | 86 | 86 | 85 | 85 | ±0 | ±0% | 103,800 |
2020/10/07 | 86 | 86 | 84 | 85 | -1 | -1.2% | 123,400 |
2020/10/06 | 86 | 86 | 84 | 86 | +2 | +2.4% | 241,800 |
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 |
1001~
1050
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