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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 93 | 95 | 93 | 94 | -1 | -1.1% | 367,900 |
| 2018/11/19 | 94 | 95 | 92 | 95 | +1 | +1.1% | 511,600 |
| 2018/11/16 | 95 | 96 | 94 | 94 | -2 | -2.1% | 373,400 |
| 2018/11/15 | 95 | 96 | 94 | 96 | ±0 | ±0% | 469,100 |
| 2018/11/14 | 96 | 97 | 94 | 96 | ±0 | ±0% | 354,500 |
| 2018/11/13 | 95 | 96 | 94 | 96 | ±0 | ±0% | 398,000 |
| 2018/11/12 | 98 | 99 | 96 | 96 | -2 | -2% | 322,300 |
| 2018/11/09 | 97 | 98 | 96 | 98 | ±0 | ±0% | 497,200 |
| 2018/11/08 | 98 | 99 | 98 | 98 | ±0 | ±0% | 416,500 |
| 2018/11/07 | 99 | 99 | 96 | 98 | ±0 | ±0% | 698,500 |
| 2018/11/06 | 97 | 99 | 96 | 98 | ±0 | ±0% | 635,400 |
| 2018/11/05 | 97 | 98 | 96 | 98 | +1 | +1% | 246,800 |
| 2018/11/02 | 97 | 98 | 96 | 97 | +2 | +2.1% | 491,100 |
| 2018/11/01 | 94 | 96 | 94 | 95 | ±0 | ±0% | 400,700 |
| 2018/10/31 | 94 | 96 | 94 | 95 | +3 | +3.3% | 896,500 |
| 2018/10/30 | 92 | 94 | 90 | 92 | -1 | -1.1% | 1,318,400 |
| 2018/10/29 | 95 | 96 | 93 | 93 | -1 | -1.1% | 1,146,900 |
| 2018/10/26 | 98 | 99 | 94 | 94 | -3 | -3.1% | 1,630,300 |
| 2018/10/25 | 99 | 99 | 97 | 97 | -3 | -3% | 1,433,500 |
| 2018/10/24 | 100 | 101 | 99 | 100 | ±0 | ±0% | 359,300 |
| 2018/10/23 | 102 | 102 | 100 | 100 | -2 | -2% | 762,400 |
| 2018/10/22 | 102 | 103 | 101 | 102 | ±0 | ±0% | 272,500 |
| 2018/10/19 | 101 | 102 | 101 | 102 | +1 | +1% | 445,200 |
| 2018/10/18 | 102 | 104 | 101 | 101 | -1 | -1% | 1,058,400 |
| 2018/10/17 | 101 | 103 | 101 | 102 | +2 | +2% | 1,147,200 |
| 2018/10/16 | 101 | 101 | 99 | 100 | ±0 | ±0% | 969,700 |
| 2018/10/15 | 102 | 102 | 100 | 100 | -1 | -1% | 501,100 |
| 2018/10/12 | 100 | 102 | 99 | 101 | +1 | +1% | 833,100 |
| 2018/10/11 | 100 | 101 | 99 | 100 | -3 | -2.9% | 2,485,400 |
| 2018/10/10 | 103 | 105 | 102 | 103 | +1 | +1% | 1,256,500 |
| 2018/10/09 | 103 | 104 | 102 | 102 | -1 | -1% | 1,209,700 |
| 2018/10/05 | 103 | 107 | 102 | 103 | ±0 | ±0% | 2,540,900 |
| 2018/10/04 | 103 | 103 | 102 | 103 | ±0 | ±0% | 475,700 |
| 2018/10/03 | 102 | 103 | 101 | 103 | ±0 | ±0% | 359,800 |
| 2018/10/02 | 102 | 103 | 101 | 103 | +1 | +1% | 521,000 |
| 2018/10/01 | 102 | 103 | 101 | 102 | -1 | -1% | 451,500 |
| 2018/09/28 | 102 | 103 | 102 | 103 | +2 | +2% | 473,400 |
| 2018/09/27 | 102 | 102 | 100 | 101 | ±0 | ±0% | 1,100,600 |
| 2018/09/26 | 101 | 101 | 100 | 101 | +1 | +1% | 708,700 |
| 2018/09/25 | 102 | 102 | 100 | 100 | -2 | -2% | 603,400 |
| 2018/09/21 | 101 | 103 | 101 | 102 | +1 | +1% | 639,100 |
| 2018/09/20 | 101 | 102 | 100 | 101 | ±0 | ±0% | 567,200 |
| 2018/09/19 | 101 | 102 | 99 | 101 | +1 | +1% | 1,367,600 |
| 2018/09/18 | 101 | 101 | 99 | 100 | -1 | -1% | 748,200 |
| 2018/09/14 | 100 | 102 | 100 | 101 | +1 | +1% | 575,900 |
| 2018/09/13 | 100 | 101 | 99 | 100 | +1 | +1% | 587,000 |
| 2018/09/12 | 100 | 104 | 99 | 99 | -1 | -1% | 1,712,600 |
| 2018/09/11 | 102 | 102 | 100 | 100 | -1 | -1% | 735,600 |
| 2018/09/10 | 101 | 103 | 101 | 101 | -1 | -1% | 405,400 |
| 2018/09/07 | 103 | 103 | 100 | 102 | -1 | -1% | 939,500 |
1451～
1500
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
