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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 77 | 77 | 75 | 77 | ±0 | ±0% | 403,900 |
| 2024/01/11 | 78 | 79 | 76 | 77 | -1 | -1.3% | 402,300 |
| 2024/01/10 | 76 | 79 | 76 | 78 | +2 | +2.6% | 364,300 |
| 2024/01/09 | 76 | 78 | 76 | 76 | ±0 | ±0% | 495,800 |
| 2024/01/05 | 76 | 77 | 75 | 76 | +1 | +1.3% | 372,700 |
| 2024/01/04 | 73 | 76 | 72 | 75 | +3 | +4.2% | 1,040,900 |
| 2023/12/29 | 72 | 73 | 71 | 72 | ±0 | ±0% | 176,100 |
| 2023/12/28 | 71 | 73 | 71 | 72 | +1 | +1.4% | 291,700 |
| 2023/12/27 | 72 | 72 | 71 | 71 | -1 | -1.4% | 278,900 |
| 2023/12/26 | 70 | 72 | 70 | 72 | ±0 | ±0% | 194,700 |
| 2023/12/25 | 71 | 72 | 70 | 72 | +1 | +1.4% | 303,200 |
| 2023/12/22 | 71 | 72 | 70 | 71 | ±0 | ±0% | 338,300 |
| 2023/12/21 | 72 | 73 | 71 | 71 | -1 | -1.4% | 739,600 |
| 2023/12/20 | 73 | 73 | 72 | 72 | ±0 | ±0% | 121,800 |
| 2023/12/19 | 72 | 73 | 71 | 72 | +1 | +1.4% | 250,300 |
| 2023/12/18 | 73 | 73 | 71 | 71 | -1 | -1.4% | 491,600 |
| 2023/12/15 | 72 | 73 | 72 | 72 | ±0 | ±0% | 124,700 |
| 2023/12/14 | 73 | 73 | 72 | 72 | -1 | -1.4% | 281,700 |
| 2023/12/13 | 73 | 74 | 73 | 73 | ±0 | ±0% | 96,500 |
| 2023/12/12 | 74 | 75 | 73 | 73 | -2 | -2.7% | 265,700 |
| 2023/12/11 | 74 | 75 | 73 | 75 | +2 | +2.7% | 411,800 |
| 2023/12/08 | 74 | 75 | 73 | 73 | -1 | -1.4% | 296,700 |
| 2023/12/07 | 77 | 77 | 74 | 74 | -1 | -1.3% | 409,500 |
| 2023/12/06 | 75 | 78 | 75 | 75 | ±0 | ±0% | 359,300 |
| 2023/12/05 | 77 | 77 | 74 | 75 | -2 | -2.6% | 481,000 |
| 2023/12/04 | 78 | 83 | 75 | 77 | +1 | +1.3% | 1,900,300 |
| 2023/12/01 | 76 | 76 | 75 | 76 | ±0 | ±0% | 196,500 |
| 2023/11/30 | 73 | 76 | 73 | 76 | +3 | +4.1% | 553,200 |
| 2023/11/29 | 73 | 74 | 73 | 73 | -1 | -1.4% | 125,100 |
| 2023/11/28 | 74 | 74 | 72 | 74 | +1 | +1.4% | 166,900 |
| 2023/11/27 | 73 | 74 | 73 | 73 | -1 | -1.4% | 100,600 |
| 2023/11/24 | 74 | 74 | 72 | 74 | +1 | +1.4% | 176,500 |
| 2023/11/22 | 73 | 74 | 72 | 73 | ±0 | ±0% | 222,100 |
| 2023/11/21 | 72 | 73 | 72 | 73 | ±0 | ±0% | 166,600 |
| 2023/11/20 | 72 | 73 | 72 | 73 | +1 | +1.4% | 172,100 |
| 2023/11/17 | 73 | 73 | 72 | 72 | -1 | -1.4% | 185,500 |
| 2023/11/16 | 73 | 74 | 72 | 73 | -1 | -1.4% | 184,500 |
| 2023/11/15 | 72 | 74 | 72 | 74 | +1 | +1.4% | 172,800 |
| 2023/11/14 | 72 | 73 | 72 | 73 | ±0 | ±0% | 43,100 |
| 2023/11/13 | 72 | 73 | 72 | 73 | +1 | +1.4% | 77,200 |
| 2023/11/10 | 71 | 73 | 71 | 72 | ±0 | ±0% | 89,800 |
| 2023/11/09 | 72 | 73 | 71 | 72 | ±0 | ±0% | 368,600 |
| 2023/11/08 | 73 | 74 | 71 | 72 | -3 | -4% | 822,800 |
| 2023/11/07 | 73 | 76 | 72 | 75 | +2 | +2.7% | 880,400 |
| 2023/11/06 | 73 | 74 | 72 | 73 | ±0 | ±0% | 296,900 |
| 2023/11/02 | 74 | 74 | 73 | 73 | -1 | -1.4% | 136,600 |
| 2023/11/01 | 72 | 74 | 72 | 74 | +2 | +2.8% | 230,200 |
| 2023/10/31 | 73 | 73 | 72 | 72 | -1 | -1.4% | 58,500 |
| 2023/10/30 | 73 | 73 | 72 | 73 | +1 | +1.4% | 70,300 |
| 2023/10/27 | 73 | 73 | 72 | 72 | ±0 | ±0% | 23,200 |
301～
350
件表示中 / 3673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 | 61,600円 | -0.3% | -1.6% | 3.25% | 4.86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 |
| 兼 房 | 65,800円 | -1.9% | -58.4% | 3.50% | 10.16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 |
| エスイー | 25,200円 | -1.3% | -44.6% | 5.16% | 16.66倍 | 0.71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 |
| 共和工業 | 550,000円 | -7.0% | -24.3% | 1.45% | 11.74倍 | 0.47倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 駒井ハルテク | 149,600円 | -29.6% | -95.4% | 5.35% | 7.21倍 | 0.22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 |
市場注目の銘柄
チャート関連のコラム
