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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 88 | 94 | 88 | 89 | ±0 | ±0% | 348,300 |
| 2016/06/14 | 92 | 93 | 89 | 89 | -4 | -4.3% | 425,500 |
| 2016/06/13 | 97 | 97 | 92 | 93 | -5 | -5.1% | 672,700 |
| 2016/06/10 | 99 | 100 | 97 | 98 | -1 | -1% | 220,900 |
| 2016/06/09 | 97 | 101 | 96 | 99 | +2 | +2.1% | 527,000 |
| 2016/06/08 | 99 | 111 | 97 | 97 | +2 | +2.1% | 3,954,200 |
| 2016/06/07 | 95 | 96 | 94 | 95 | +1 | +1.1% | 110,400 |
| 2016/06/06 | 94 | 96 | 93 | 94 | -1 | -1.1% | 144,000 |
| 2016/06/03 | 97 | 97 | 95 | 95 | -1 | -1% | 142,600 |
| 2016/06/02 | 98 | 98 | 96 | 96 | -2 | -2% | 132,100 |
| 2016/06/01 | 98 | 99 | 97 | 98 | ±0 | ±0% | 134,700 |
| 2016/05/31 | 97 | 99 | 96 | 98 | +1 | +1% | 102,300 |
| 2016/05/30 | 95 | 98 | 95 | 97 | +2 | +2.1% | 307,400 |
| 2016/05/27 | 97 | 97 | 95 | 95 | -2 | -2.1% | 411,400 |
| 2016/05/26 | 99 | 99 | 96 | 97 | -1 | -1% | 235,600 |
| 2016/05/25 | 98 | 100 | 97 | 98 | +1 | +1% | 319,300 |
| 2016/05/24 | 98 | 98 | 96 | 97 | -1 | -1% | 127,000 |
| 2016/05/23 | 96 | 98 | 96 | 98 | +2 | +2.1% | 136,800 |
| 2016/05/20 | 97 | 97 | 96 | 96 | ±0 | ±0% | 186,800 |
| 2016/05/19 | 96 | 98 | 96 | 96 | +1 | +1.1% | 122,800 |
| 2016/05/18 | 96 | 98 | 93 | 95 | -2 | -2.1% | 491,600 |
| 2016/05/17 | 97 | 97 | 95 | 97 | +1 | +1% | 370,200 |
| 2016/05/16 | 100 | 101 | 96 | 96 | -4 | -4% | 791,800 |
| 2016/05/13 | 101 | 102 | 99 | 100 | ±0 | ±0% | 368,300 |
| 2016/05/12 | 100 | 104 | 99 | 100 | ±0 | ±0% | 1,209,300 |
| 2016/05/11 | 101 | 102 | 99 | 100 | -1 | -1% | 472,700 |
| 2016/05/10 | 100 | 102 | 99 | 101 | +2 | +2% | 276,200 |
| 2016/05/09 | 99 | 100 | 98 | 99 | ±0 | ±0% | 124,500 |
| 2016/05/06 | 99 | 99 | 96 | 99 | +1 | +1% | 188,600 |
| 2016/05/02 | 95 | 99 | 94 | 98 | +1 | +1% | 412,900 |
| 2016/04/28 | 100 | 101 | 97 | 97 | -3 | -3% | 810,500 |
| 2016/04/27 | 99 | 101 | 99 | 100 | +1 | +1% | 621,400 |
| 2016/04/26 | 103 | 104 | 98 | 99 | -6 | -5.7% | 2,413,500 |
| 2016/04/25 | 112 | 119 | 103 | 105 | +13 | +14.1% | 9,146,200 |
| 2016/04/22 | 92 | 93 | 91 | 92 | ±0 | ±0% | 242,500 |
| 2016/04/21 | 91 | 94 | 91 | 92 | +2 | +2.2% | 257,700 |
| 2016/04/20 | 92 | 94 | 90 | 90 | -2 | -2.2% | 467,300 |
| 2016/04/19 | 93 | 93 | 90 | 92 | ±0 | ±0% | 286,500 |
| 2016/04/18 | 88 | 93 | 87 | 92 | +5 | +5.7% | 793,000 |
| 2016/04/15 | 87 | 89 | 87 | 87 | ±0 | ±0% | 200,400 |
| 2016/04/14 | 90 | 91 | 86 | 87 | -2 | -2.2% | 445,300 |
| 2016/04/13 | 89 | 90 | 89 | 89 | -1 | -1.1% | 75,700 |
| 2016/04/12 | 89 | 90 | 88 | 90 | +1 | +1.1% | 125,500 |
| 2016/04/11 | 86 | 89 | 85 | 89 | +3 | +3.5% | 185,800 |
| 2016/04/08 | 81 | 86 | 80 | 86 | +3 | +3.6% | 300,400 |
| 2016/04/07 | 83 | 86 | 82 | 83 | +1 | +1.2% | 226,900 |
| 2016/04/06 | 81 | 84 | 81 | 82 | +1 | +1.2% | 363,500 |
| 2016/04/05 | 88 | 88 | 80 | 81 | -6 | -6.9% | 737,100 |
| 2016/04/04 | 88 | 89 | 87 | 87 | +1 | +1.2% | 201,200 |
| 2016/04/01 | 90 | 91 | 85 | 86 | -5 | -5.5% | 619,900 |
2051～
2100
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
