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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 82 | 83 | 81 | 81 | -2 | -2.4% | 268,900 |
| 2016/09/14 | 83 | 84 | 82 | 83 | -1 | -1.2% | 189,800 |
| 2016/09/13 | 83 | 84 | 83 | 84 | +1 | +1.2% | 198,500 |
| 2016/09/12 | 84 | 84 | 83 | 83 | -1 | -1.2% | 67,900 |
| 2016/09/09 | 84 | 85 | 84 | 84 | ±0 | ±0% | 60,000 |
| 2016/09/08 | 84 | 85 | 83 | 84 | +1 | +1.2% | 191,300 |
| 2016/09/07 | 84 | 84 | 83 | 83 | -1 | -1.2% | 160,500 |
| 2016/09/06 | 84 | 85 | 83 | 84 | +1 | +1.2% | 222,500 |
| 2016/09/05 | 85 | 85 | 83 | 83 | ±0 | ±0% | 209,300 |
| 2016/09/02 | 85 | 86 | 83 | 83 | -2 | -2.4% | 395,300 |
| 2016/09/01 | 85 | 86 | 85 | 85 | -1 | -1.2% | 254,800 |
| 2016/08/31 | 86 | 87 | 84 | 86 | +1 | +1.2% | 312,700 |
| 2016/08/30 | 86 | 87 | 85 | 85 | ±0 | ±0% | 62,500 |
| 2016/08/29 | 87 | 87 | 85 | 85 | -1 | -1.2% | 121,700 |
| 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 |
2001～
2050
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
