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 |
|---|---|---|---|---|---|---|---|
| 2020/05/11 | 68 | 71 | 68 | 71 | +2 | +2.9% | 659,000 |
| 2020/05/08 | 68 | 69 | 67 | 69 | +1 | +1.5% | 547,800 |
| 2020/05/07 | 66 | 68 | 66 | 68 | +2 | +3% | 365,100 |
| 2020/05/01 | 66 | 67 | 65 | 66 | ±0 | ±0% | 300,100 |
| 2020/04/30 | 67 | 68 | 66 | 66 | ±0 | ±0% | 277,600 |
| 2020/04/28 | 67 | 67 | 64 | 66 | -1 | -1.5% | 718,700 |
| 2020/04/27 | 65 | 67 | 65 | 67 | +2 | +3.1% | 183,900 |
| 2020/04/24 | 66 | 67 | 65 | 65 | -2 | -3% | 125,900 |
| 2020/04/23 | 66 | 67 | 65 | 67 | +2 | +3.1% | 229,100 |
| 2020/04/22 | 66 | 66 | 64 | 65 | -1 | -1.5% | 524,600 |
| 2020/04/21 | 67 | 68 | 66 | 66 | -2 | -2.9% | 244,300 |
| 2020/04/20 | 69 | 69 | 67 | 68 | ±0 | ±0% | 241,500 |
| 2020/04/17 | 67 | 69 | 67 | 68 | ±0 | ±0% | 403,100 |
| 2020/04/16 | 66 | 68 | 66 | 68 | ±0 | ±0% | 187,400 |
| 2020/04/15 | 68 | 68 | 66 | 68 | +1 | +1.5% | 249,100 |
| 2020/04/14 | 65 | 68 | 65 | 67 | +2 | +3.1% | 218,500 |
| 2020/04/13 | 65 | 67 | 65 | 65 | -2 | -3% | 268,800 |
| 2020/04/10 | 66 | 67 | 65 | 67 | +2 | +3.1% | 200,500 |
| 2020/04/09 | 67 | 68 | 65 | 65 | -1 | -1.5% | 268,300 |
| 2020/04/08 | 67 | 68 | 65 | 66 | -1 | -1.5% | 423,100 |
| 2020/04/07 | 66 | 67 | 65 | 67 | +1 | +1.5% | 278,000 |
| 2020/04/06 | 62 | 66 | 62 | 66 | +2 | +3.1% | 356,400 |
| 2020/04/03 | 63 | 65 | 62 | 64 | ±0 | ±0% | 235,700 |
| 2020/04/02 | 64 | 65 | 62 | 64 | ±0 | ±0% | 341,900 |
| 2020/04/01 | 68 | 68 | 64 | 64 | -4 | -5.9% | 425,200 |
| 2020/03/31 | 67 | 69 | 66 | 68 | +1 | +1.5% | 393,000 |
| 2020/03/30 | 66 | 69 | 65 | 67 | -3 | -4.3% | 346,800 |
| 2020/03/27 | 71 | 72 | 69 | 70 | -1 | -1.4% | 524,700 |
| 2020/03/26 | 72 | 72 | 69 | 71 | -2 | -2.7% | 504,600 |
| 2020/03/25 | 72 | 77 | 72 | 73 | +4 | +5.8% | 986,500 |
| 2020/03/24 | 66 | 69 | 66 | 69 | +3 | +4.5% | 338,100 |
| 2020/03/23 | 66 | 66 | 63 | 66 | -1 | -1.5% | 368,600 |
| 2020/03/19 | 67 | 68 | 65 | 67 | +1 | +1.5% | 343,500 |
| 2020/03/18 | 67 | 68 | 66 | 66 | ±0 | ±0% | 293,700 |
| 2020/03/17 | 61 | 66 | 60 | 66 | +3 | +4.8% | 854,200 |
| 2020/03/16 | 63 | 65 | 61 | 63 | +2 | +3.3% | 754,300 |
| 2020/03/13 | 58 | 63 | 58 | 61 | -2 | -3.2% | 1,360,700 |
| 2020/03/12 | 65 | 67 | 63 | 63 | -5 | -7.4% | 660,700 |
| 2020/03/11 | 68 | 71 | 67 | 68 | +1 | +1.5% | 617,900 |
| 2020/03/10 | 62 | 69 | 60 | 67 | +1 | +1.5% | 876,900 |
| 2020/03/09 | 72 | 72 | 66 | 66 | -8 | -10.8% | 1,443,400 |
| 2020/03/06 | 76 | 76 | 74 | 74 | -5 | -6.3% | 349,200 |
| 2020/03/05 | 77 | 79 | 76 | 79 | +3 | +3.9% | 159,000 |
| 2020/03/04 | 76 | 78 | 75 | 76 | -1 | -1.3% | 309,200 |
| 2020/03/03 | 80 | 81 | 76 | 77 | -1 | -1.3% | 765,200 |
| 2020/03/02 | 73 | 79 | 72 | 78 | +4 | +5.4% | 666,000 |
| 2020/02/28 | 78 | 78 | 73 | 74 | -6 | -7.5% | 1,180,800 |
| 2020/02/27 | 84 | 84 | 79 | 80 | -4 | -4.8% | 837,100 |
| 2020/02/26 | 84 | 85 | 82 | 84 | -2 | -2.3% | 631,600 |
| 2020/02/25 | 85 | 87 | 84 | 86 | -4 | -4.4% | 541,500 |
1101～
1150
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
