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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/04/07 | 96 | 97 | 93 | 96 | +1 | +1.1% | 253,300 |
| 2017/04/06 | 98 | 99 | 94 | 95 | -4 | -4% | 622,000 |
| 2017/04/05 | 98 | 100 | 98 | 99 | +2 | +2.1% | 272,900 |
| 2017/04/04 | 99 | 100 | 97 | 97 | -2 | -2% | 486,300 |
| 2017/04/03 | 100 | 100 | 99 | 99 | -1 | -1% | 224,100 |
| 2017/03/31 | 101 | 101 | 100 | 100 | -2 | -2% | 232,400 |
2001～
2050
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
