不二精機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 290 | 295 | 288 | 294 | +7 | +2.4% | 32,100 |
| 2025/08/21 | 288 | 288 | 285 | 287 | -1 | -0.3% | 19,600 |
| 2025/08/20 | 292 | 295 | 287 | 288 | -3 | -1% | 63,000 |
| 2025/08/19 | 290 | 291 | 289 | 291 | +1 | +0.3% | 41,600 |
| 2025/08/18 | 290 | 291 | 288 | 290 | +2 | +0.7% | 48,600 |
| 2025/08/15 | 286 | 290 | 285 | 288 | +3 | +1.1% | 45,100 |
| 2025/08/14 | 287 | 287 | 284 | 285 | +1 | +0.4% | 16,100 |
| 2025/08/13 | 288 | 288 | 282 | 284 | -3 | -1% | 27,700 |
| 2025/08/12 | 278 | 287 | 278 | 287 | +12 | +4.4% | 73,300 |
| 2025/08/08 | 279 | 279 | 275 | 275 | -3 | -1.1% | 18,000 |
| 2025/08/07 | 276 | 278 | 276 | 278 | +2 | +0.7% | 4,800 |
| 2025/08/06 | 276 | 279 | 276 | 276 | ±0 | ±0% | 10,900 |
| 2025/08/05 | 279 | 279 | 276 | 276 | -2 | -0.7% | 16,800 |
| 2025/08/04 | 274 | 281 | 272 | 278 | -3 | -1.1% | 8,500 |
| 2025/08/01 | 280 | 282 | 280 | 281 | +1 | +0.4% | 12,200 |
| 2025/07/31 | 281 | 282 | 280 | 280 | -1 | -0.4% | 15,000 |
| 2025/07/30 | 280 | 281 | 277 | 281 | +2 | +0.7% | 2,900 |
| 2025/07/29 | 280 | 280 | 276 | 279 | -2 | -0.7% | 6,000 |
| 2025/07/28 | 282 | 282 | 278 | 281 | -1 | -0.4% | 7,400 |
| 2025/07/25 | 280 | 282 | 276 | 282 | +4 | +1.4% | 8,900 |
| 2025/07/24 | 283 | 283 | 277 | 278 | -4 | -1.4% | 41,800 |
| 2025/07/23 | 277 | 283 | 277 | 282 | +5 | +1.8% | 46,200 |
| 2025/07/22 | 279 | 280 | 274 | 277 | +1 | +0.4% | 22,000 |
| 2025/07/18 | 277 | 277 | 274 | 276 | +1 | +0.4% | 17,000 |
| 2025/07/17 | 276 | 279 | 275 | 275 | -3 | -1.1% | 13,200 |
| 2025/07/16 | 275 | 279 | 275 | 278 | +1 | +0.4% | 28,000 |
| 2025/07/15 | 278 | 280 | 276 | 277 | -2 | -0.7% | 25,100 |
| 2025/07/14 | 275 | 280 | 273 | 279 | +3 | +1.1% | 20,500 |
| 2025/07/11 | 275 | 278 | 273 | 276 | +1 | +0.4% | 18,700 |
| 2025/07/10 | 271 | 276 | 267 | 275 | +6 | +2.2% | 33,100 |
| 2025/07/09 | 265 | 269 | 263 | 269 | +5 | +1.9% | 14,600 |
| 2025/07/08 | 263 | 265 | 261 | 264 | +2 | +0.8% | 13,300 |
| 2025/07/07 | 262 | 263 | 260 | 262 | -2 | -0.8% | 7,400 |
| 2025/07/04 | 263 | 265 | 263 | 264 | +1 | +0.4% | 6,200 |
| 2025/07/03 | 261 | 266 | 261 | 263 | +1 | +0.4% | 4,700 |
| 2025/07/02 | 262 | 266 | 261 | 262 | ±0 | ±0% | 14,700 |
| 2025/07/01 | 262 | 264 | 262 | 262 | +1 | +0.4% | 10,900 |
| 2025/06/30 | 264 | 265 | 261 | 261 | -5 | -1.9% | 28,500 |
| 2025/06/27 | 261 | 266 | 260 | 266 | +5 | +1.9% | 18,100 |
| 2025/06/26 | 264 | 265 | 261 | 261 | -3 | -1.1% | 12,600 |
| 2025/06/25 | 268 | 268 | 262 | 264 | +1 | +0.4% | 9,900 |
| 2025/06/24 | 267 | 267 | 263 | 263 | -5 | -1.9% | 14,500 |
| 2025/06/23 | 268 | 270 | 264 | 268 | -2 | -0.7% | 25,200 |
| 2025/06/20 | 274 | 274 | 270 | 270 | -2 | -0.7% | 25,100 |
| 2025/06/19 | 276 | 276 | 271 | 272 | -5 | -1.8% | 21,400 |
| 2025/06/18 | 276 | 278 | 274 | 277 | -1 | -0.4% | 14,300 |
| 2025/06/17 | 272 | 279 | 272 | 278 | +4 | +1.5% | 8,200 |
| 2025/06/16 | 273 | 276 | 270 | 274 | -4 | -1.4% | 30,000 |
| 2025/06/13 | 287 | 287 | 278 | 278 | -7 | -2.5% | 57,800 |
| 2025/06/12 | 289 | 289 | 284 | 285 | -2 | -0.7% | 43,100 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「不二精機」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 |
|---|---|---|---|---|---|---|---|---|
| 不二精機 | 29,400円 | +6.9% | +32.3% | 2.38% | 9.64倍 | 0.71倍 |
|
精密金型から出発、成形品受託が主体。２輪・４輪車部品中心に幅広く展開。中国、東南アに工場 |
| 横田製作 | 161,500円 | +1.1% | -10.8% | 3.41% | 10.48倍 | 1.03倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| ヒーハイスト | 45,000円 | +10.7% | - | 0.44% | 82.57倍 | 1.00倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
| 津田駒 | 35,500円 | +1.5% | +6.4% | 0.00% | 7.56倍 | 0.96倍 |
|
繊維機械の総合首位。ジェットルームは世界１位。中国・インドなど輸出が大半。工作機械関連も |
| ＫＬＡＳＳ | 43,400円 | +3.8% | +212.5% | 2.30% | 10.63倍 | 0.76倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
市場注目の銘柄
チャート関連のコラム
