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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 87 | 88 | 86 | 88 | ±0 | ±0% | 117,700 |
| 2019/07/08 | 88 | 88 | 87 | 88 | ±0 | ±0% | 25,100 |
| 2019/07/05 | 87 | 88 | 87 | 88 | +1 | +1.1% | 94,000 |
| 2019/07/04 | 87 | 88 | 87 | 87 | ±0 | ±0% | 44,600 |
| 2019/07/03 | 88 | 88 | 86 | 87 | -1 | -1.1% | 95,200 |
| 2019/07/02 | 88 | 88 | 87 | 88 | ±0 | ±0% | 57,800 |
| 2019/07/01 | 87 | 88 | 87 | 88 | +2 | +2.3% | 91,500 |
| 2019/06/28 | 86 | 87 | 86 | 86 | ±0 | ±0% | 25,400 |
| 2019/06/27 | 85 | 87 | 85 | 86 | +1 | +1.2% | 58,800 |
| 2019/06/26 | 85 | 86 | 85 | 85 | ±0 | ±0% | 180,500 |
| 2019/06/25 | 85 | 85 | 84 | 85 | ±0 | ±0% | 115,300 |
| 2019/06/24 | 87 | 88 | 83 | 85 | -2 | -2.3% | 576,200 |
| 2019/06/21 | 89 | 89 | 87 | 87 | -1 | -1.1% | 80,000 |
| 2019/06/20 | 87 | 88 | 86 | 88 | ±0 | ±0% | 178,400 |
| 2019/06/19 | 88 | 88 | 87 | 88 | +1 | +1.1% | 195,500 |
| 2019/06/18 | 91 | 91 | 86 | 87 | -4 | -4.4% | 563,600 |
| 2019/06/17 | 91 | 92 | 90 | 91 | ±0 | ±0% | 243,000 |
| 2019/06/14 | 91 | 92 | 89 | 91 | ±0 | ±0% | 527,800 |
| 2019/06/13 | 87 | 94 | 87 | 91 | +4 | +4.6% | 2,091,200 |
| 2019/06/12 | 87 | 89 | 86 | 87 | ±0 | ±0% | 470,100 |
| 2019/06/11 | 86 | 87 | 86 | 87 | +1 | +1.2% | 115,200 |
| 2019/06/10 | 86 | 87 | 86 | 86 | ±0 | ±0% | 208,900 |
| 2019/06/07 | 85 | 86 | 85 | 86 | +2 | +2.4% | 104,900 |
| 2019/06/06 | 85 | 87 | 84 | 84 | ±0 | ±0% | 558,900 |
| 2019/06/05 | 84 | 85 | 84 | 84 | +1 | +1.2% | 139,600 |
| 2019/06/04 | 83 | 84 | 82 | 83 | ±0 | ±0% | 152,700 |
| 2019/06/03 | 84 | 84 | 83 | 83 | -2 | -2.4% | 117,300 |
| 2019/05/31 | 86 | 87 | 85 | 85 | -2 | -2.3% | 82,200 |
| 2019/05/30 | 85 | 87 | 85 | 87 | ±0 | ±0% | 84,200 |
| 2019/05/29 | 85 | 87 | 85 | 87 | +1 | +1.2% | 146,400 |
| 2019/05/28 | 85 | 86 | 85 | 86 | +1 | +1.2% | 94,200 |
| 2019/05/27 | 85 | 86 | 85 | 85 | -1 | -1.2% | 78,500 |
| 2019/05/24 | 84 | 86 | 84 | 86 | +2 | +2.4% | 87,200 |
| 2019/05/23 | 85 | 86 | 84 | 84 | -2 | -2.3% | 63,700 |
| 2019/05/22 | 84 | 86 | 83 | 86 | +2 | +2.4% | 117,900 |
| 2019/05/21 | 83 | 84 | 83 | 84 | +1 | +1.2% | 63,100 |
| 2019/05/20 | 85 | 85 | 83 | 83 | -2 | -2.4% | 287,900 |
| 2019/05/17 | 84 | 86 | 83 | 85 | ±0 | ±0% | 245,400 |
| 2019/05/16 | 85 | 86 | 83 | 85 | +1 | +1.2% | 220,100 |
| 2019/05/15 | 82 | 88 | 82 | 84 | +3 | +3.7% | 643,000 |
| 2019/05/14 | 82 | 83 | 81 | 81 | -3 | -3.6% | 189,200 |
| 2019/05/13 | 83 | 84 | 83 | 84 | -1 | -1.2% | 109,600 |
| 2019/05/10 | 83 | 85 | 82 | 85 | +1 | +1.2% | 302,000 |
| 2019/05/09 | 84 | 85 | 83 | 84 | -1 | -1.2% | 109,700 |
| 2019/05/08 | 85 | 85 | 84 | 85 | -1 | -1.2% | 281,400 |
| 2019/05/07 | 86 | 86 | 85 | 86 | ±0 | ±0% | 59,500 |
| 2019/04/26 | 85 | 86 | 85 | 86 | ±0 | ±0% | 312,800 |
| 2019/04/25 | 86 | 86 | 85 | 86 | ±0 | ±0% | 134,400 |
| 2019/04/24 | 86 | 87 | 85 | 86 | ±0 | ±0% | 257,300 |
| 2019/04/23 | 87 | 87 | 86 | 86 | -1 | -1.1% | 102,200 |
1301～
1350
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
