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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 134 | 135 | 128 | 131 | -1 | -0.8% | 8,470,100 |
| 2018/06/18 | 133 | 136 | 130 | 132 | -3 | -2.2% | 9,113,400 |
| 2018/06/15 | 142 | 144 | 134 | 135 | -8 | -5.6% | 8,638,500 |
| 2018/06/14 | 149 | 153 | 139 | 143 | -9 | -5.9% | 14,408,500 |
| 2018/06/13 | 166 | 172 | 151 | 152 | -19 | -11.1% | 35,622,100 |
| 2018/06/12 | 173 | 183 | 163 | 171 | +6 | +3.6% | 101,238,800 |
| 2018/06/11 | 154 | 178 | 152 | 165 | +19 | +13% | 62,886,000 |
| 2018/06/08 | 164 | 176 | 143 | 146 | -7 | -4.6% | 46,811,600 |
| 2018/06/07 | 168 | 171 | 148 | 153 | -25 | -14% | 83,010,300 |
| 2018/06/06 | 178 | 178 | 178 | 178 | +50 | +39.1% | 10,053,300 |
| 2018/06/05 | 98 | 128 | 98 | 128 | +30 | +30.6% | 12,430,800 |
| 2018/06/04 | 98 | 99 | 98 | 98 | -1 | -1% | 96,000 |
| 2018/06/01 | 98 | 99 | 98 | 99 | +1 | +1% | 51,800 |
| 2018/05/31 | 98 | 99 | 97 | 98 | +1 | +1% | 134,700 |
| 2018/05/30 | 99 | 99 | 97 | 97 | -1 | -1% | 348,500 |
| 2018/05/29 | 99 | 99 | 98 | 98 | -1 | -1% | 60,100 |
| 2018/05/28 | 99 | 100 | 99 | 99 | -1 | -1% | 353,800 |
| 2018/05/25 | 100 | 100 | 99 | 100 | ±0 | ±0% | 126,000 |
| 2018/05/24 | 100 | 100 | 99 | 100 | ±0 | ±0% | 142,400 |
| 2018/05/23 | 100 | 101 | 99 | 100 | -1 | -1% | 256,900 |
| 2018/05/22 | 100 | 101 | 100 | 101 | ±0 | ±0% | 174,000 |
| 2018/05/21 | 100 | 101 | 100 | 101 | ±0 | ±0% | 158,200 |
| 2018/05/18 | 101 | 101 | 99 | 101 | ±0 | ±0% | 260,300 |
| 2018/05/17 | 100 | 101 | 99 | 101 | +2 | +2% | 174,400 |
| 2018/05/16 | 101 | 101 | 99 | 99 | -2 | -2% | 311,100 |
| 2018/05/15 | 101 | 101 | 99 | 101 | ±0 | ±0% | 285,700 |
| 2018/05/14 | 100 | 101 | 99 | 101 | +2 | +2% | 470,700 |
| 2018/05/11 | 101 | 101 | 99 | 99 | -2 | -2% | 428,000 |
| 2018/05/10 | 100 | 102 | 99 | 101 | +1 | +1% | 1,410,900 |
| 2018/05/09 | 99 | 100 | 99 | 100 | +1 | +1% | 254,600 |
| 2018/05/08 | 98 | 100 | 98 | 99 | ±0 | ±0% | 288,600 |
| 2018/05/07 | 98 | 99 | 98 | 99 | +1 | +1% | 38,900 |
| 2018/05/02 | 99 | 99 | 98 | 98 | ±0 | ±0% | 190,500 |
| 2018/05/01 | 99 | 99 | 98 | 98 | -1 | -1% | 180,600 |
| 2018/04/27 | 99 | 100 | 99 | 99 | ±0 | ±0% | 226,200 |
| 2018/04/26 | 100 | 100 | 99 | 99 | -2 | -2% | 228,700 |
| 2018/04/25 | 101 | 101 | 99 | 101 | ±0 | ±0% | 364,700 |
| 2018/04/24 | 100 | 101 | 100 | 101 | +1 | +1% | 177,300 |
| 2018/04/23 | 99 | 101 | 99 | 100 | +1 | +1% | 549,800 |
| 2018/04/20 | 100 | 100 | 99 | 99 | -1 | -1% | 43,600 |
| 2018/04/19 | 99 | 100 | 98 | 100 | ±0 | ±0% | 296,300 |
| 2018/04/18 | 98 | 100 | 97 | 100 | +2 | +2% | 289,100 |
| 2018/04/17 | 98 | 99 | 98 | 98 | ±0 | ±0% | 188,500 |
| 2018/04/16 | 99 | 99 | 98 | 98 | -2 | -2% | 280,000 |
| 2018/04/13 | 99 | 100 | 99 | 100 | +2 | +2% | 66,800 |
| 2018/04/12 | 99 | 99 | 98 | 98 | ±0 | ±0% | 117,900 |
| 2018/04/11 | 100 | 100 | 98 | 98 | -2 | -2% | 236,200 |
| 2018/04/10 | 99 | 100 | 98 | 100 | +1 | +1% | 235,600 |
| 2018/04/09 | 99 | 100 | 98 | 99 | ±0 | ±0% | 160,000 |
| 2018/04/06 | 100 | 101 | 99 | 99 | -1 | -1% | 328,900 |
1751～
1800
件表示中 / 3766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 | 79,000円 | +2.1% | +0.3% | 3.42% | 4.63倍 | 0.43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 |
| ＴＯＮＥ | 48,500円 | +10.7% | +8.2% | 1.86% | 13.70倍 | 0.97倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| サンコーテクノ | 127,500円 | +3.5% | +27.2% | 3.29% | 8.70倍 | 0.55倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 兼 房 | 66,700円 | -1.1% | +41.4% | 2.62% | 13.24倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| ＭＫ精工 | 54,100円 | -1.7% | -19.5% | 2.22% | 5.58倍 | 0.45倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
市場注目の銘柄
チャート関連のコラム
