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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 82 | 84 | 82 | 82 | -1 | -1.2% | 72,500 |
| 2019/09/19 | 81 | 85 | 81 | 83 | +1 | +1.2% | 390,700 |
| 2019/09/18 | 80 | 82 | 80 | 82 | +2 | +2.5% | 167,500 |
| 2019/09/17 | 81 | 81 | 80 | 80 | ±0 | ±0% | 107,700 |
| 2019/09/13 | 81 | 82 | 80 | 80 | -2 | -2.4% | 111,800 |
| 2019/09/12 | 81 | 82 | 81 | 82 | +1 | +1.2% | 88,000 |
| 2019/09/11 | 81 | 82 | 81 | 81 | ±0 | ±0% | 72,100 |
| 2019/09/10 | 81 | 82 | 80 | 81 | ±0 | ±0% | 152,000 |
| 2019/09/09 | 79 | 81 | 79 | 81 | +2 | +2.5% | 100,000 |
| 2019/09/06 | 79 | 80 | 79 | 79 | -1 | -1.3% | 106,400 |
| 2019/09/05 | 79 | 80 | 79 | 80 | +2 | +2.6% | 182,300 |
| 2019/09/04 | 78 | 79 | 78 | 78 | ±0 | ±0% | 93,300 |
| 2019/09/03 | 79 | 79 | 78 | 78 | -1 | -1.3% | 97,400 |
| 2019/09/02 | 78 | 79 | 78 | 79 | ±0 | ±0% | 66,300 |
| 2019/08/30 | 78 | 79 | 77 | 79 | +1 | +1.3% | 88,400 |
| 2019/08/29 | 78 | 78 | 77 | 78 | +1 | +1.3% | 156,500 |
| 2019/08/28 | 78 | 79 | 77 | 77 | -1 | -1.3% | 67,300 |
| 2019/08/27 | 79 | 79 | 78 | 78 | ±0 | ±0% | 40,800 |
| 2019/08/26 | 78 | 79 | 78 | 78 | -1 | -1.3% | 183,500 |
| 2019/08/23 | 80 | 80 | 79 | 79 | -1 | -1.3% | 51,000 |
| 2019/08/22 | 80 | 81 | 80 | 80 | ±0 | ±0% | 114,900 |
| 2019/08/21 | 80 | 81 | 80 | 80 | ±0 | ±0% | 37,600 |
| 2019/08/20 | 81 | 81 | 80 | 80 | ±0 | ±0% | 31,800 |
| 2019/08/19 | 80 | 81 | 80 | 80 | ±0 | ±0% | 18,400 |
| 2019/08/16 | 81 | 81 | 79 | 80 | -1 | -1.2% | 210,500 |
| 2019/08/15 | 80 | 82 | 80 | 81 | -1 | -1.2% | 107,400 |
| 2019/08/14 | 81 | 82 | 80 | 82 | +2 | +2.5% | 70,100 |
| 2019/08/13 | 81 | 82 | 80 | 80 | -1 | -1.2% | 102,500 |
| 2019/08/09 | 82 | 83 | 81 | 81 | -1 | -1.2% | 54,300 |
| 2019/08/08 | 81 | 82 | 81 | 82 | +1 | +1.2% | 177,500 |
| 2019/08/07 | 83 | 83 | 81 | 81 | -2 | -2.4% | 89,800 |
| 2019/08/06 | 82 | 83 | 78 | 83 | -1 | -1.2% | 326,900 |
| 2019/08/05 | 84 | 84 | 82 | 84 | -1 | -1.2% | 211,100 |
| 2019/08/02 | 86 | 87 | 84 | 85 | -2 | -2.3% | 385,600 |
| 2019/08/01 | 86 | 88 | 86 | 87 | +1 | +1.2% | 228,500 |
| 2019/07/31 | 86 | 87 | 86 | 86 | ±0 | ±0% | 43,600 |
| 2019/07/30 | 86 | 87 | 86 | 86 | ±0 | ±0% | 91,700 |
| 2019/07/29 | 86 | 87 | 86 | 86 | -1 | -1.1% | 26,500 |
| 2019/07/26 | 87 | 87 | 86 | 87 | ±0 | ±0% | 64,500 |
| 2019/07/25 | 86 | 87 | 86 | 87 | +1 | +1.2% | 62,600 |
| 2019/07/24 | 86 | 86 | 85 | 86 | +1 | +1.2% | 63,200 |
| 2019/07/23 | 85 | 86 | 85 | 85 | ±0 | ±0% | 25,700 |
| 2019/07/22 | 86 | 86 | 85 | 85 | ±0 | ±0% | 29,900 |
| 2019/07/19 | 85 | 86 | 85 | 85 | ±0 | ±0% | 16,500 |
| 2019/07/18 | 85 | 86 | 85 | 85 | -1 | -1.2% | 72,400 |
| 2019/07/17 | 86 | 87 | 85 | 86 | ±0 | ±0% | 100,700 |
| 2019/07/16 | 88 | 88 | 85 | 86 | -2 | -2.3% | 201,800 |
| 2019/07/12 | 88 | 89 | 87 | 88 | +1 | +1.1% | 79,600 |
| 2019/07/11 | 88 | 89 | 87 | 87 | -2 | -2.2% | 112,000 |
| 2019/07/10 | 87 | 89 | 87 | 89 | +1 | +1.1% | 86,400 |
1251～
1300
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
