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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 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 |
| 2019/04/22 | 87 | 87 | 86 | 87 | ±0 | ±0% | 56,400 |
| 2019/04/19 | 87 | 88 | 86 | 87 | +1 | +1.2% | 460,300 |
| 2019/04/18 | 87 | 87 | 86 | 86 | -1 | -1.1% | 143,500 |
| 2019/04/17 | 86 | 87 | 86 | 87 | ±0 | ±0% | 121,400 |
| 2019/04/16 | 87 | 88 | 86 | 87 | -1 | -1.1% | 125,200 |
| 2019/04/15 | 86 | 88 | 86 | 88 | +2 | +2.3% | 196,200 |
| 2019/04/12 | 87 | 88 | 86 | 86 | -1 | -1.1% | 56,400 |
| 2019/04/11 | 86 | 88 | 86 | 87 | ±0 | ±0% | 101,400 |
| 2019/04/10 | 86 | 87 | 86 | 87 | -1 | -1.1% | 63,200 |
| 2019/04/09 | 88 | 89 | 87 | 88 | +1 | +1.1% | 266,200 |
| 2019/04/08 | 89 | 89 | 87 | 87 | -2 | -2.2% | 160,100 |
| 2019/04/05 | 88 | 89 | 87 | 89 | +1 | +1.1% | 77,500 |
| 2019/04/04 | 88 | 88 | 87 | 88 | +1 | +1.1% | 60,900 |
| 2019/04/03 | 87 | 88 | 87 | 87 | ±0 | ±0% | 79,800 |
| 2019/04/02 | 89 | 89 | 87 | 87 | ±0 | ±0% | 131,300 |
| 2019/04/01 | 88 | 89 | 87 | 87 | -2 | -2.2% | 119,600 |
| 2019/03/29 | 87 | 89 | 86 | 89 | +2 | +2.3% | 147,700 |
| 2019/03/28 | 87 | 88 | 87 | 87 | ±0 | ±0% | 108,200 |
| 2019/03/27 | 89 | 89 | 87 | 87 | -2 | -2.2% | 175,900 |
| 2019/03/26 | 89 | 90 | 88 | 89 | +1 | +1.1% | 204,600 |
| 2019/03/25 | 89 | 90 | 87 | 88 | -3 | -3.3% | 280,800 |
| 2019/03/22 | 90 | 91 | 88 | 91 | +2 | +2.2% | 331,400 |
| 2019/03/20 | 90 | 91 | 89 | 89 | +1 | +1.1% | 260,900 |
| 2019/03/19 | 89 | 90 | 88 | 88 | -1 | -1.1% | 256,700 |
| 2019/03/18 | 88 | 91 | 87 | 89 | +2 | +2.3% | 462,100 |
| 2019/03/15 | 85 | 88 | 85 | 87 | +2 | +2.4% | 234,700 |
| 2019/03/14 | 88 | 88 | 85 | 85 | -2 | -2.3% | 154,500 |
| 2019/03/13 | 87 | 88 | 86 | 87 | ±0 | ±0% | 174,400 |
| 2019/03/12 | 86 | 89 | 86 | 87 | +2 | +2.4% | 314,500 |
| 2019/03/11 | 85 | 86 | 83 | 85 | +1 | +1.2% | 283,500 |
| 2019/03/08 | 87 | 87 | 84 | 84 | -4 | -4.5% | 475,200 |
| 2019/03/07 | 88 | 89 | 87 | 88 | ±0 | ±0% | 441,900 |
| 2019/03/06 | 89 | 90 | 87 | 88 | -1 | -1.1% | 676,900 |
| 2019/03/05 | 91 | 93 | 88 | 89 | -5 | -5.3% | 1,137,700 |
| 2019/03/04 | 93 | 95 | 88 | 94 | +2 | +2.2% | 2,893,800 |
| 2019/03/01 | 84 | 92 | 84 | 92 | +9 | +10.8% | 2,436,500 |
1351～
1400
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
