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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 74 | 74 | 72 | 73 | -1 | -1.4% | 148,200 |
| 2011/07/21 | 73 | 74 | 72 | 74 | +1 | +1.4% | 317,200 |
| 2011/07/20 | 73 | 74 | 72 | 73 | +1 | +1.4% | 432,900 |
| 2011/07/19 | 73 | 73 | 72 | 72 | ±0 | ±0% | 272,500 |
| 2011/07/15 | 74 | 74 | 72 | 72 | -2 | -2.7% | 448,100 |
| 2011/07/14 | 75 | 75 | 73 | 74 | -1 | -1.3% | 480,300 |
| 2011/07/13 | 74 | 75 | 73 | 75 | +2 | +2.7% | 490,000 |
| 2011/07/12 | 75 | 75 | 73 | 73 | -3 | -3.9% | 902,100 |
| 2011/07/11 | 73 | 76 | 73 | 76 | +3 | +4.1% | 1,293,600 |
| 2011/07/08 | 72 | 74 | 71 | 73 | +2 | +2.8% | 667,500 |
| 2011/07/07 | 73 | 73 | 71 | 71 | -1 | -1.4% | 453,500 |
| 2011/07/06 | 72 | 73 | 72 | 72 | -1 | -1.4% | 374,200 |
| 2011/07/05 | 73 | 73 | 72 | 73 | ±0 | ±0% | 585,500 |
| 2011/07/04 | 75 | 75 | 72 | 73 | -1 | -1.4% | 1,012,700 |
| 2011/07/01 | 73 | 74 | 73 | 74 | +1 | +1.4% | 479,000 |
| 2011/06/30 | 73 | 74 | 72 | 73 | +1 | +1.4% | 369,500 |
| 2011/06/29 | 74 | 75 | 72 | 72 | -2 | -2.7% | 646,800 |
| 2011/06/28 | 76 | 77 | 73 | 74 | ±0 | ±0% | 2,338,600 |
| 2011/06/27 | 71 | 75 | 70 | 74 | +4 | +5.7% | 2,452,200 |
| 2011/06/24 | 71 | 72 | 70 | 70 | -2 | -2.8% | 266,400 |
| 2011/06/23 | 71 | 72 | 70 | 72 | +1 | +1.4% | 297,700 |
| 2011/06/22 | 71 | 72 | 70 | 71 | ±0 | ±0% | 401,500 |
| 2011/06/21 | 71 | 71 | 69 | 71 | +2 | +2.9% | 183,600 |
| 2011/06/20 | 70 | 71 | 69 | 69 | -1 | -1.4% | 226,700 |
| 2011/06/17 | 71 | 74 | 70 | 70 | -2 | -2.8% | 714,300 |
| 2011/06/16 | 73 | 74 | 70 | 72 | ±0 | ±0% | 676,900 |
| 2011/06/15 | 76 | 76 | 71 | 72 | -1 | -1.4% | 1,125,800 |
| 2011/06/14 | 71 | 75 | 70 | 73 | +2 | +2.8% | 1,609,300 |
| 2011/06/13 | 69 | 72 | 68 | 71 | +2 | +2.9% | 1,034,800 |
| 2011/06/10 | 71 | 72 | 69 | 69 | -3 | -4.2% | 648,600 |
| 2011/06/09 | 66 | 72 | 66 | 72 | +6 | +9.1% | 2,024,100 |
| 2011/06/08 | 66 | 68 | 66 | 66 | -2 | -2.9% | 363,500 |
| 2011/06/07 | 66 | 68 | 65 | 68 | +2 | +3% | 348,400 |
| 2011/06/06 | 68 | 69 | 66 | 66 | -2 | -2.9% | 428,900 |
| 2011/06/03 | 70 | 70 | 68 | 68 | -2 | -2.9% | 269,200 |
| 2011/06/02 | 68 | 70 | 67 | 70 | -1 | -1.4% | 479,400 |
| 2011/06/01 | 72 | 72 | 70 | 71 | -1 | -1.4% | 295,800 |
| 2011/05/31 | 71 | 72 | 70 | 72 | +1 | +1.4% | 466,500 |
| 2011/05/30 | 69 | 73 | 68 | 71 | +2 | +2.9% | 859,600 |
| 2011/05/27 | 70 | 70 | 68 | 69 | -1 | -1.4% | 375,700 |
| 2011/05/26 | 68 | 71 | 68 | 70 | +1 | +1.4% | 510,800 |
| 2011/05/25 | 72 | 72 | 67 | 69 | -3 | -4.2% | 1,063,700 |
| 2011/05/24 | 77 | 77 | 72 | 72 | -4 | -5.3% | 1,789,900 |
| 2011/05/23 | 72 | 76 | 70 | 76 | +5 | +7% | 5,939,700 |
| 2011/05/20 | 68 | 72 | 67 | 71 | +4 | +6% | 2,509,400 |
| 2011/05/19 | 66 | 68 | 66 | 67 | ±0 | ±0% | 605,400 |
| 2011/05/18 | 66 | 67 | 63 | 67 | +5 | +8.1% | 965,600 |
| 2011/05/17 | 64 | 66 | 61 | 62 | -3 | -4.6% | 627,000 |
| 2011/05/16 | 65 | 67 | 63 | 65 | ±0 | ±0% | 569,000 |
| 2011/05/13 | 68 | 69 | 65 | 65 | -3 | -4.4% | 818,100 |
3251～
3300
件表示中 / 3571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 | 63,300円 | -0.3% | -1.6% | 3.16% | 4.99倍 | 0.38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 | 27,400円 | -0.2% | -50.1% | 4.74% | 27.51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 | 136,100円 | +4.0% | +18.5% | 2.94% | 9.45倍 | 1.14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 | 155,700円 | -27.8% | -55.6% | 4.50% | 19.67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 | 639,000円 | +1.2% | -20.4% | 3.44% | 13.43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
