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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 114 | 119 | 111 | 116 | +2 | +1.8% | 3,218,200 |
| 2017/07/10 | 113 | 114 | 110 | 114 | ±0 | ±0% | 973,200 |
| 2017/07/07 | 110 | 114 | 106 | 114 | +2 | +1.8% | 2,696,400 |
| 2017/07/06 | 124 | 124 | 109 | 112 | -1 | -0.9% | 10,283,500 |
| 2017/07/05 | 104 | 119 | 103 | 113 | +11 | +10.8% | 11,849,800 |
| 2017/07/04 | 105 | 117 | 102 | 102 | -2 | -1.9% | 9,777,300 |
| 2017/07/03 | 100 | 104 | 100 | 104 | +4 | +4% | 2,108,200 |
| 2017/06/30 | 100 | 100 | 99 | 100 | ±0 | ±0% | 80,400 |
| 2017/06/29 | 100 | 101 | 99 | 100 | +1 | +1% | 128,600 |
| 2017/06/28 | 100 | 101 | 99 | 99 | -2 | -2% | 167,600 |
| 2017/06/27 | 100 | 101 | 99 | 101 | +2 | +2% | 182,100 |
| 2017/06/26 | 100 | 101 | 99 | 99 | ±0 | ±0% | 246,700 |
| 2017/06/23 | 101 | 102 | 99 | 99 | -2 | -2% | 442,500 |
| 2017/06/22 | 101 | 102 | 100 | 101 | ±0 | ±0% | 257,600 |
| 2017/06/21 | 100 | 101 | 100 | 101 | -1 | -1% | 46,600 |
| 2017/06/20 | 101 | 102 | 100 | 102 | +1 | +1% | 302,200 |
| 2017/06/19 | 100 | 102 | 99 | 101 | ±0 | ±0% | 420,100 |
| 2017/06/16 | 100 | 101 | 99 | 101 | +1 | +1% | 286,100 |
| 2017/06/15 | 100 | 101 | 98 | 100 | -1 | -1% | 536,500 |
| 2017/06/14 | 101 | 101 | 100 | 101 | ±0 | ±0% | 192,300 |
| 2017/06/13 | 100 | 102 | 99 | 101 | +1 | +1% | 583,500 |
| 2017/06/12 | 99 | 100 | 99 | 100 | +1 | +1% | 154,400 |
| 2017/06/09 | 99 | 100 | 98 | 99 | +1 | +1% | 125,400 |
| 2017/06/08 | 98 | 100 | 98 | 98 | ±0 | ±0% | 179,700 |
| 2017/06/07 | 98 | 99 | 97 | 98 | +1 | +1% | 187,700 |
| 2017/06/06 | 99 | 100 | 97 | 97 | -2 | -2% | 355,600 |
| 2017/06/05 | 99 | 100 | 99 | 99 | ±0 | ±0% | 77,100 |
| 2017/06/02 | 99 | 100 | 97 | 99 | +2 | +2.1% | 328,900 |
| 2017/06/01 | 98 | 99 | 97 | 97 | -1 | -1% | 345,400 |
| 2017/05/31 | 99 | 99 | 98 | 98 | ±0 | ±0% | 76,800 |
| 2017/05/30 | 99 | 100 | 98 | 98 | -1 | -1% | 93,300 |
| 2017/05/29 | 98 | 100 | 98 | 99 | ±0 | ±0% | 207,500 |
| 2017/05/26 | 100 | 100 | 98 | 99 | ±0 | ±0% | 198,800 |
| 2017/05/25 | 101 | 101 | 99 | 99 | -2 | -2% | 264,100 |
| 2017/05/24 | 99 | 101 | 99 | 101 | +2 | +2% | 391,400 |
| 2017/05/23 | 98 | 100 | 98 | 99 | +1 | +1% | 487,200 |
| 2017/05/22 | 98 | 98 | 97 | 98 | ±0 | ±0% | 308,600 |
| 2017/05/19 | 98 | 99 | 97 | 98 | ±0 | ±0% | 82,900 |
| 2017/05/18 | 98 | 98 | 96 | 98 | -1 | -1% | 269,300 |
| 2017/05/17 | 99 | 100 | 98 | 99 | -1 | -1% | 134,800 |
| 2017/05/16 | 99 | 100 | 98 | 100 | +1 | +1% | 186,400 |
| 2017/05/15 | 99 | 100 | 97 | 99 | -1 | -1% | 287,500 |
| 2017/05/12 | 99 | 100 | 98 | 100 | +1 | +1% | 350,800 |
| 2017/05/11 | 103 | 104 | 99 | 99 | -3 | -2.9% | 1,003,800 |
| 2017/05/10 | 103 | 103 | 102 | 102 | -1 | -1% | 212,400 |
| 2017/05/09 | 102 | 103 | 102 | 103 | +1 | +1% | 356,100 |
| 2017/05/08 | 102 | 103 | 101 | 102 | +1 | +1% | 365,200 |
| 2017/05/02 | 101 | 101 | 100 | 101 | ±0 | ±0% | 209,200 |
| 2017/05/01 | 99 | 101 | 99 | 101 | ±0 | ±0% | 301,200 |
| 2017/04/28 | 101 | 102 | 100 | 101 | -1 | -1% | 512,800 |
1801～
1850
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
