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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 89 | 91 | 89 | 90 | ±0 | ±0% | 322,600 |
2020/02/20 | 88 | 90 | 87 | 90 | +2 | +2.3% | 385,000 |
2020/02/19 | 87 | 88 | 86 | 88 | +1 | +1.1% | 274,100 |
2020/02/18 | 91 | 91 | 86 | 87 | -3 | -3.3% | 682,600 |
2020/02/17 | 92 | 92 | 90 | 90 | -2 | -2.2% | 261,600 |
2020/02/14 | 93 | 94 | 91 | 92 | -1 | -1.1% | 361,900 |
2020/02/13 | 94 | 95 | 93 | 93 | -1 | -1.1% | 303,300 |
2020/02/12 | 94 | 101 | 93 | 94 | -1 | -1.1% | 1,837,700 |
2020/02/10 | 94 | 95 | 92 | 95 | ±0 | ±0% | 350,700 |
2020/02/07 | 93 | 95 | 92 | 95 | +2 | +2.2% | 531,500 |
2020/02/06 | 91 | 95 | 91 | 93 | +2 | +2.2% | 441,500 |
2020/02/05 | 91 | 93 | 90 | 91 | ±0 | ±0% | 476,700 |
2020/02/04 | 89 | 91 | 89 | 91 | +2 | +2.2% | 243,900 |
2020/02/03 | 90 | 90 | 89 | 89 | -2 | -2.2% | 342,000 |
2020/01/31 | 91 | 92 | 90 | 91 | -1 | -1.1% | 262,200 |
2020/01/30 | 93 | 93 | 90 | 92 | ±0 | ±0% | 376,700 |
2020/01/29 | 94 | 94 | 92 | 92 | -1 | -1.1% | 507,000 |
2020/01/28 | 93 | 94 | 92 | 93 | ±0 | ±0% | 133,600 |
2020/01/27 | 92 | 94 | 92 | 93 | -2 | -2.1% | 292,700 |
2020/01/24 | 94 | 95 | 93 | 95 | +1 | +1.1% | 196,800 |
2020/01/23 | 94 | 95 | 93 | 94 | ±0 | ±0% | 198,000 |
2020/01/22 | 94 | 96 | 94 | 94 | ±0 | ±0% | 247,400 |
2020/01/21 | 93 | 94 | 92 | 94 | +1 | +1.1% | 313,900 |
2020/01/20 | 94 | 94 | 92 | 93 | -1 | -1.1% | 250,400 |
2020/01/17 | 94 | 94 | 93 | 94 | -1 | -1.1% | 290,800 |
2020/01/16 | 95 | 97 | 95 | 95 | -1 | -1% | 260,600 |
2020/01/15 | 95 | 96 | 94 | 96 | ±0 | ±0% | 237,800 |
2020/01/14 | 95 | 96 | 94 | 96 | +2 | +2.1% | 215,300 |
2020/01/10 | 94 | 95 | 94 | 94 | ±0 | ±0% | 104,900 |
2020/01/09 | 94 | 95 | 93 | 94 | +1 | +1.1% | 414,400 |
2020/01/08 | 95 | 96 | 91 | 93 | -3 | -3.1% | 1,307,500 |
2020/01/07 | 95 | 96 | 94 | 96 | +1 | +1.1% | 498,300 |
2020/01/06 | 96 | 97 | 95 | 95 | -2 | -2.1% | 420,200 |
2019/12/30 | 98 | 98 | 96 | 97 | -1 | -1% | 329,000 |
2019/12/27 | 98 | 98 | 96 | 98 | +1 | +1% | 511,100 |
2019/12/26 | 95 | 97 | 94 | 97 | +3 | +3.2% | 840,000 |
2019/12/25 | 94 | 97 | 94 | 94 | +1 | +1.1% | 749,600 |
2019/12/24 | 96 | 97 | 93 | 93 | -4 | -4.1% | 1,104,300 |
2019/12/23 | 100 | 100 | 94 | 97 | -3 | -3% | 2,804,100 |
2019/12/20 | 105 | 106 | 99 | 100 | -5 | -4.8% | 3,011,200 |
2019/12/19 | 106 | 112 | 104 | 105 | -1 | -0.9% | 3,565,800 |
2019/12/18 | 108 | 116 | 103 | 106 | -12 | -10.2% | 13,537,900 |
2019/12/17 | 92 | 119 | 90 | 118 | +27 | +29.7% | 10,935,500 |
2019/12/16 | 91 | 91 | 90 | 91 | +1 | +1.1% | 184,500 |
2019/12/13 | 90 | 92 | 89 | 90 | ±0 | ±0% | 257,700 |
2019/12/12 | 92 | 93 | 90 | 90 | -1 | -1.1% | 442,500 |
2019/12/11 | 91 | 92 | 90 | 91 | ±0 | ±0% | 208,900 |
2019/12/10 | 89 | 91 | 89 | 91 | +2 | +2.2% | 330,000 |
2019/12/09 | 90 | 91 | 89 | 89 | ±0 | ±0% | 230,100 |
2019/12/06 | 88 | 91 | 88 | 89 | +1 | +1.1% | 586,400 |
1151~
1200
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