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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/04/27 | 101 | 102 | 100 | 102 | +1 | +1% | 463,200 |
| 2017/04/26 | 105 | 105 | 101 | 101 | -1 | -1% | 817,000 |
| 2017/04/25 | 110 | 114 | 100 | 102 | +7 | +7.4% | 8,716,700 |
| 2017/04/24 | 95 | 95 | 94 | 95 | ±0 | ±0% | 85,400 |
| 2017/04/21 | 95 | 96 | 94 | 95 | ±0 | ±0% | 92,600 |
| 2017/04/20 | 95 | 96 | 93 | 95 | ±0 | ±0% | 164,700 |
| 2017/04/19 | 93 | 95 | 93 | 95 | +1 | +1.1% | 60,200 |
| 2017/04/18 | 92 | 95 | 92 | 94 | +3 | +3.3% | 176,600 |
| 2017/04/17 | 91 | 92 | 90 | 91 | +1 | +1.1% | 53,700 |
| 2017/04/14 | 90 | 92 | 90 | 90 | ±0 | ±0% | 266,400 |
| 2017/04/13 | 88 | 91 | 88 | 90 | ±0 | ±0% | 536,200 |
| 2017/04/12 | 94 | 94 | 90 | 90 | -5 | -5.3% | 740,100 |
| 2017/04/11 | 96 | 96 | 95 | 95 | -2 | -2.1% | 99,000 |
| 2017/04/10 | 96 | 97 | 94 | 97 | +1 | +1% | 223,500 |
1801～
1850
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
