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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 76 | 77 | 75 | 76 | -1 | -1.3% | 269,400 |
| 2023/08/16 | 78 | 79 | 76 | 77 | -1 | -1.3% | 468,100 |
| 2023/08/15 | 79 | 79 | 77 | 78 | -1 | -1.3% | 328,600 |
| 2023/08/14 | 82 | 82 | 79 | 79 | -2 | -2.5% | 444,600 |
| 2023/08/10 | 84 | 84 | 81 | 81 | -3 | -3.6% | 774,300 |
| 2023/08/09 | 84 | 85 | 84 | 84 | -1 | -1.2% | 176,700 |
| 2023/08/08 | 85 | 85 | 83 | 85 | ±0 | ±0% | 179,200 |
| 2023/08/07 | 86 | 86 | 82 | 85 | -2 | -2.3% | 1,231,300 |
| 2023/08/04 | 90 | 92 | 85 | 87 | -3 | -3.3% | 1,210,800 |
| 2023/08/03 | 91 | 91 | 90 | 90 | -2 | -2.2% | 231,500 |
| 2023/08/02 | 91 | 93 | 91 | 92 | ±0 | ±0% | 280,700 |
| 2023/08/01 | 92 | 92 | 90 | 92 | +1 | +1.1% | 303,900 |
| 2023/07/31 | 93 | 94 | 91 | 91 | -1 | -1.1% | 737,400 |
| 2023/07/28 | 92 | 92 | 90 | 92 | -2 | -2.1% | 1,008,700 |
| 2023/07/27 | 95 | 95 | 93 | 94 | +1 | +1.1% | 777,500 |
| 2023/07/26 | 92 | 94 | 92 | 93 | +1 | +1.1% | 412,100 |
| 2023/07/25 | 92 | 92 | 90 | 92 | +2 | +2.2% | 323,300 |
| 2023/07/24 | 94 | 94 | 89 | 90 | -4 | -4.3% | 1,462,800 |
| 2023/07/21 | 91 | 94 | 90 | 94 | +4 | +4.4% | 1,854,100 |
| 2023/07/20 | 87 | 91 | 87 | 90 | +3 | +3.4% | 1,482,900 |
| 2023/07/19 | 86 | 87 | 85 | 87 | +2 | +2.4% | 458,700 |
| 2023/07/18 | 85 | 86 | 85 | 85 | ±0 | ±0% | 211,900 |
| 2023/07/14 | 85 | 86 | 84 | 85 | ±0 | ±0% | 203,900 |
| 2023/07/13 | 85 | 86 | 85 | 85 | ±0 | ±0% | 232,000 |
| 2023/07/12 | 85 | 87 | 85 | 85 | -2 | -2.3% | 353,400 |
| 2023/07/11 | 86 | 87 | 85 | 87 | +1 | +1.2% | 454,000 |
| 2023/07/10 | 84 | 86 | 84 | 86 | +2 | +2.4% | 440,800 |
| 2023/07/07 | 84 | 85 | 83 | 84 | -2 | -2.3% | 472,700 |
| 2023/07/06 | 86 | 87 | 83 | 86 | +1 | +1.2% | 1,467,100 |
| 2023/07/05 | 89 | 90 | 84 | 85 | -5 | -5.6% | 1,280,700 |
| 2023/07/04 | 88 | 90 | 86 | 90 | +4 | +4.7% | 1,057,500 |
| 2023/07/03 | 88 | 89 | 86 | 86 | -2 | -2.3% | 696,800 |
| 2023/06/30 | 87 | 88 | 86 | 88 | +1 | +1.1% | 336,200 |
| 2023/06/29 | 87 | 90 | 86 | 87 | ±0 | ±0% | 924,000 |
| 2023/06/28 | 84 | 88 | 84 | 87 | +2 | +2.4% | 868,500 |
| 2023/06/27 | 82 | 85 | 82 | 85 | +4 | +4.9% | 816,800 |
| 2023/06/26 | 83 | 83 | 81 | 81 | -2 | -2.4% | 686,700 |
| 2023/06/23 | 84 | 85 | 81 | 83 | -1 | -1.2% | 1,163,800 |
| 2023/06/22 | 84 | 84 | 83 | 84 | +1 | +1.2% | 432,600 |
| 2023/06/21 | 83 | 84 | 81 | 83 | +2 | +2.5% | 1,179,300 |
| 2023/06/20 | 80 | 83 | 79 | 81 | +2 | +2.5% | 1,401,000 |
| 2023/06/19 | 79 | 81 | 78 | 79 | +2 | +2.6% | 1,201,900 |
| 2023/06/16 | 76 | 79 | 76 | 77 | +1 | +1.3% | 753,900 |
| 2023/06/15 | 76 | 77 | 76 | 76 | ±0 | ±0% | 215,900 |
| 2023/06/14 | 76 | 77 | 76 | 76 | -1 | -1.3% | 318,800 |
| 2023/06/13 | 78 | 79 | 76 | 77 | -1 | -1.3% | 1,161,400 |
| 2023/06/12 | 75 | 78 | 75 | 78 | +4 | +5.4% | 727,000 |
| 2023/06/09 | 74 | 75 | 74 | 74 | ±0 | ±0% | 145,800 |
| 2023/06/08 | 73 | 75 | 73 | 74 | ±0 | ±0% | 480,300 |
| 2023/06/07 | 73 | 74 | 72 | 74 | +2 | +2.8% | 288,000 |
401～
450
件表示中 / 3675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 | 60,200円 | -0.3% | -1.6% | 3.32% | 4.74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 | 64,100円 | -1.9% | -58.4% | 3.59% | 9.90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 | 25,300円 | -1.3% | -44.6% | 5.14% | 16.72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 | 528,000円 | -7.0% | -24.3% | 1.52% | 11.27倍 | 0.45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 | 140,400円 | -29.6% | -95.4% | 5.70% | 6.77倍 | 0.21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
