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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 79 | 79 | 78 | 79 | ±0 | ±0% | 827,400 |
2020/07/17 | 82 | 83 | 79 | 79 | -3 | -3.7% | 1,509,000 |
2020/07/16 | 84 | 84 | 82 | 82 | -2 | -2.4% | 693,000 |
2020/07/15 | 82 | 84 | 82 | 84 | +2 | +2.4% | 760,400 |
2020/07/14 | 83 | 84 | 81 | 82 | ±0 | ±0% | 891,500 |
2020/07/13 | 83 | 84 | 82 | 82 | -1 | -1.2% | 1,037,000 |
2020/07/10 | 88 | 88 | 82 | 83 | -5 | -5.7% | 3,947,700 |
2020/07/09 | 91 | 92 | 87 | 88 | -2 | -2.2% | 4,746,700 |
2020/07/08 | 91 | 95 | 89 | 90 | +3 | +3.4% | 5,948,200 |
2020/07/07 | 88 | 92 | 86 | 87 | +1 | +1.2% | 5,618,600 |
2020/07/06 | 87 | 90 | 85 | 86 | -2 | -2.3% | 3,695,800 |
2020/07/03 | 89 | 91 | 84 | 88 | +1 | +1.1% | 6,412,600 |
2020/07/02 | 109 | 109 | 87 | 87 | -27 | -23.7% | 29,569,100 |
2020/07/01 | 90 | 114 | 89 | 114 | +30 | +35.7% | 64,274,300 |
2020/06/30 | 86 | 88 | 84 | 84 | -1 | -1.2% | 1,162,900 |
2020/06/29 | 83 | 94 | 82 | 85 | +4 | +4.9% | 6,799,200 |
2020/06/26 | 82 | 82 | 81 | 81 | ±0 | ±0% | 203,400 |
2020/06/25 | 83 | 84 | 81 | 81 | -4 | -4.7% | 754,100 |
2020/06/24 | 81 | 86 | 81 | 85 | +5 | +6.3% | 1,907,200 |
2020/06/23 | 80 | 81 | 79 | 80 | +1 | +1.3% | 373,000 |
2020/06/22 | 78 | 81 | 78 | 79 | -1 | -1.3% | 243,200 |
2020/06/19 | 79 | 80 | 79 | 80 | +1 | +1.3% | 217,900 |
2020/06/18 | 79 | 80 | 78 | 79 | -1 | -1.3% | 216,400 |
2020/06/17 | 80 | 80 | 79 | 80 | ±0 | ±0% | 152,900 |
2020/06/16 | 78 | 81 | 77 | 80 | +4 | +5.3% | 580,000 |
2020/06/15 | 78 | 79 | 76 | 76 | -2 | -2.6% | 610,300 |
2020/06/12 | 76 | 79 | 76 | 78 | -2 | -2.5% | 904,600 |
2020/06/11 | 83 | 83 | 79 | 80 | -4 | -4.8% | 1,104,600 |
2020/06/10 | 83 | 84 | 82 | 84 | +1 | +1.2% | 299,000 |
2020/06/09 | 83 | 84 | 82 | 83 | ±0 | ±0% | 568,200 |
2020/06/08 | 85 | 85 | 81 | 83 | ±0 | ±0% | 674,900 |
2020/06/05 | 78 | 84 | 78 | 83 | +6 | +7.8% | 1,776,600 |
2020/06/04 | 80 | 80 | 77 | 77 | -2 | -2.5% | 932,400 |
2020/06/03 | 75 | 81 | 75 | 79 | +5 | +6.8% | 2,471,400 |
2020/06/02 | 75 | 76 | 74 | 74 | -2 | -2.6% | 557,300 |
2020/06/01 | 75 | 77 | 75 | 76 | ±0 | ±0% | 630,500 |
1051~
1100
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