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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 37 | 38 | 36 | 36 | -1 | -2.7% | 201,000 |
| 2010/08/03 | 38 | 39 | 37 | 37 | -1 | -2.6% | 152,200 |
| 2010/08/02 | 40 | 41 | 38 | 38 | +1 | +2.7% | 351,500 |
| 2010/07/30 | 38 | 38 | 36 | 37 | -1 | -2.6% | 41,900 |
| 2010/07/29 | 38 | 38 | 37 | 38 | ±0 | ±0% | 52,500 |
| 2010/07/28 | 37 | 38 | 36 | 38 | +2 | +5.6% | 113,800 |
| 2010/07/27 | 36 | 37 | 36 | 36 | ±0 | ±0% | 29,800 |
| 2010/07/26 | 36 | 37 | 35 | 36 | ±0 | ±0% | 102,600 |
| 2010/07/23 | 36 | 36 | 35 | 36 | +1 | +2.9% | 45,200 |
| 2010/07/22 | 35 | 36 | 33 | 35 | ±0 | ±0% | 183,900 |
| 2010/07/21 | 36 | 36 | 35 | 35 | ±0 | ±0% | 44,600 |
| 2010/07/20 | 37 | 37 | 35 | 35 | -1 | -2.8% | 36,600 |
| 2010/07/16 | 36 | 37 | 36 | 36 | -1 | -2.7% | 63,900 |
| 2010/07/15 | 38 | 38 | 35 | 37 | ±0 | ±0% | 101,000 |
| 2010/07/14 | 35 | 37 | 35 | 37 | +2 | +5.7% | 192,300 |
| 2010/07/13 | 36 | 36 | 34 | 35 | -2 | -5.4% | 291,500 |
| 2010/07/12 | 36 | 37 | 36 | 37 | +1 | +2.8% | 59,000 |
| 2010/07/09 | 37 | 37 | 36 | 36 | -1 | -2.7% | 69,900 |
| 2010/07/08 | 37 | 38 | 37 | 37 | +1 | +2.8% | 41,200 |
| 2010/07/07 | 36 | 38 | 36 | 36 | -2 | -5.3% | 35,300 |
| 2010/07/06 | 37 | 38 | 36 | 38 | +1 | +2.7% | 64,600 |
| 2010/07/05 | 37 | 38 | 37 | 37 | -1 | -2.6% | 20,600 |
| 2010/07/02 | 38 | 38 | 37 | 38 | ±0 | ±0% | 52,200 |
| 2010/07/01 | 38 | 38 | 36 | 38 | +1 | +2.7% | 68,500 |
| 2010/06/30 | 36 | 37 | 35 | 37 | ±0 | ±0% | 106,600 |
| 2010/06/29 | 38 | 38 | 36 | 37 | -1 | -2.6% | 84,400 |
| 2010/06/28 | 40 | 40 | 37 | 38 | -1 | -2.6% | 71,500 |
| 2010/06/25 | 39 | 40 | 38 | 39 | ±0 | ±0% | 61,600 |
| 2010/06/24 | 39 | 40 | 39 | 39 | ±0 | ±0% | 70,700 |
| 2010/06/23 | 40 | 41 | 39 | 39 | -1 | -2.5% | 51,000 |
| 2010/06/22 | 40 | 41 | 40 | 40 | ±0 | ±0% | 36,500 |
| 2010/06/21 | 40 | 41 | 40 | 40 | ±0 | ±0% | 87,000 |
| 2010/06/18 | 40 | 41 | 39 | 40 | ±0 | ±0% | 49,500 |
| 2010/06/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 78,900 |
| 2010/06/16 | 41 | 41 | 39 | 40 | ±0 | ±0% | 121,800 |
| 2010/06/15 | 40 | 41 | 40 | 40 | ±0 | ±0% | 130,500 |
| 2010/06/14 | 40 | 41 | 40 | 40 | +1 | +2.6% | 95,100 |
| 2010/06/11 | 39 | 40 | 39 | 39 | ±0 | ±0% | 63,900 |
| 2010/06/10 | 39 | 40 | 38 | 39 | -1 | -2.5% | 51,000 |
| 2010/06/09 | 40 | 40 | 39 | 40 | ±0 | ±0% | 262,500 |
| 2010/06/08 | 39 | 40 | 38 | 40 | ±0 | ±0% | 50,600 |
| 2010/06/07 | 38 | 40 | 38 | 40 | -1 | -2.4% | 83,900 |
| 2010/06/04 | 40 | 41 | 40 | 41 | ±0 | ±0% | 20,100 |
| 2010/06/03 | 40 | 41 | 39 | 41 | +2 | +5.1% | 60,700 |
| 2010/06/02 | 41 | 41 | 39 | 39 | -2 | -4.9% | 138,100 |
| 2010/06/01 | 40 | 41 | 39 | 41 | +2 | +5.1% | 116,100 |
| 2010/05/31 | 40 | 40 | 38 | 39 | ±0 | ±0% | 67,100 |
| 2010/05/28 | 40 | 42 | 39 | 39 | -1 | -2.5% | 308,600 |
| 2010/05/27 | 37 | 40 | 37 | 40 | +4 | +11.1% | 282,800 |
| 2010/05/26 | 36 | 37 | 35 | 36 | ±0 | ±0% | 87,500 |
3501～
3550
件表示中 / 3585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 | 27,700円 | -0.2% | -50.1% | 4.69% | 27.81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 | 141,000円 | +31.3% | +17.1% | 0.00% | 35.95倍 | 3.08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 |
| 駒井ハルテク | 155,400円 | -29.6% | -61.7% | 4.50% | 5.19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 |
市場注目の銘柄
チャート関連のコラム
