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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 84 | 87 | 84 | 86 | +2 | +2.4% | 329,000 |
| 2016/08/25 | 85 | 86 | 84 | 84 | -1 | -1.2% | 197,400 |
| 2016/08/24 | 83 | 85 | 82 | 85 | +3 | +3.7% | 176,300 |
| 2016/08/23 | 84 | 85 | 82 | 82 | -1 | -1.2% | 145,000 |
| 2016/08/22 | 83 | 85 | 83 | 83 | +1 | +1.2% | 111,800 |
| 2016/08/19 | 82 | 84 | 82 | 82 | ±0 | ±0% | 160,000 |
| 2016/08/18 | 82 | 84 | 82 | 82 | -1 | -1.2% | 143,800 |
| 2016/08/17 | 83 | 84 | 81 | 83 | ±0 | ±0% | 397,600 |
| 2016/08/16 | 85 | 85 | 83 | 83 | -1 | -1.2% | 199,900 |
| 2016/08/15 | 85 | 86 | 84 | 84 | ±0 | ±0% | 114,900 |
| 2016/08/12 | 85 | 87 | 84 | 84 | -2 | -2.3% | 202,200 |
| 2016/08/10 | 86 | 87 | 84 | 86 | ±0 | ±0% | 174,400 |
| 2016/08/09 | 85 | 87 | 84 | 86 | +2 | +2.4% | 194,900 |
| 2016/08/08 | 84 | 85 | 83 | 84 | +1 | +1.2% | 154,300 |
| 2016/08/05 | 85 | 85 | 83 | 83 | -1 | -1.2% | 142,400 |
| 2016/08/04 | 85 | 86 | 84 | 84 | ±0 | ±0% | 388,100 |
| 2016/08/03 | 90 | 94 | 83 | 84 | -8 | -8.7% | 1,141,400 |
| 2016/08/02 | 90 | 94 | 89 | 92 | +3 | +3.4% | 447,700 |
| 2016/08/01 | 89 | 90 | 87 | 89 | +1 | +1.1% | 163,500 |
| 2016/07/29 | 89 | 90 | 87 | 88 | -1 | -1.1% | 129,300 |
| 2016/07/28 | 90 | 90 | 88 | 89 | -1 | -1.1% | 202,500 |
| 2016/07/27 | 89 | 90 | 89 | 90 | +1 | +1.1% | 84,500 |
| 2016/07/26 | 89 | 90 | 87 | 89 | -1 | -1.1% | 233,500 |
| 2016/07/25 | 90 | 91 | 89 | 90 | +1 | +1.1% | 132,900 |
| 2016/07/22 | 89 | 91 | 88 | 89 | -1 | -1.1% | 504,300 |
| 2016/07/21 | 89 | 91 | 89 | 90 | +1 | +1.1% | 310,400 |
| 2016/07/20 | 89 | 89 | 88 | 89 | ±0 | ±0% | 70,900 |
| 2016/07/19 | 88 | 89 | 88 | 89 | +2 | +2.3% | 74,300 |
| 2016/07/15 | 90 | 90 | 87 | 87 | -2 | -2.2% | 194,700 |
| 2016/07/14 | 88 | 89 | 86 | 89 | ±0 | ±0% | 304,100 |
| 2016/07/13 | 89 | 90 | 87 | 89 | +1 | +1.1% | 183,900 |
| 2016/07/12 | 88 | 89 | 87 | 88 | +1 | +1.1% | 254,700 |
| 2016/07/11 | 86 | 87 | 85 | 87 | +3 | +3.6% | 99,000 |
| 2016/07/08 | 86 | 87 | 84 | 84 | -2 | -2.3% | 155,600 |
| 2016/07/07 | 86 | 87 | 85 | 86 | -1 | -1.1% | 84,800 |
| 2016/07/06 | 88 | 88 | 86 | 87 | -2 | -2.2% | 98,800 |
| 2016/07/05 | 90 | 90 | 88 | 89 | ±0 | ±0% | 91,500 |
| 2016/07/04 | 89 | 89 | 88 | 89 | +1 | +1.1% | 145,200 |
| 2016/07/01 | 87 | 89 | 86 | 88 | +2 | +2.3% | 133,600 |
| 2016/06/30 | 87 | 89 | 86 | 86 | ±0 | ±0% | 211,100 |
| 2016/06/29 | 84 | 87 | 84 | 86 | +2 | +2.4% | 179,000 |
| 2016/06/28 | 81 | 84 | 80 | 84 | +2 | +2.4% | 164,400 |
| 2016/06/27 | 80 | 83 | 80 | 82 | +2 | +2.5% | 248,200 |
| 2016/06/24 | 88 | 89 | 79 | 80 | -8 | -9.1% | 710,800 |
| 2016/06/23 | 88 | 89 | 88 | 88 | ±0 | ±0% | 105,800 |
| 2016/06/22 | 90 | 90 | 88 | 88 | -2 | -2.2% | 343,900 |
| 2016/06/21 | 88 | 91 | 88 | 90 | -1 | -1.1% | 207,900 |
| 2016/06/20 | 88 | 91 | 87 | 91 | +3 | +3.4% | 398,400 |
| 2016/06/17 | 88 | 90 | 87 | 88 | +1 | +1.1% | 373,800 |
| 2016/06/16 | 90 | 91 | 85 | 87 | -2 | -2.2% | 425,200 |
2001～
2050
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
