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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 111 | 113 | 110 | 110 | -2 | -1.8% | 15,700 |
| 2010/07/29 | 112 | 113 | 111 | 112 | -1 | -0.9% | 7,900 |
| 2010/07/28 | 115 | 115 | 112 | 113 | ±0 | ±0% | 24,600 |
| 2010/07/27 | 113 | 115 | 111 | 113 | +2 | +1.8% | 26,900 |
| 2010/07/26 | 110 | 113 | 110 | 111 | ±0 | ±0% | 25,300 |
| 2010/07/23 | 107 | 111 | 105 | 111 | +3 | +2.8% | 39,100 |
| 2010/07/22 | 108 | 110 | 103 | 108 | -3 | -2.7% | 13,500 |
| 2010/07/21 | 112 | 113 | 107 | 111 | ±0 | ±0% | 24,000 |
| 2010/07/20 | 114 | 115 | 110 | 111 | -4 | -3.5% | 41,300 |
| 2010/07/16 | 114 | 116 | 113 | 115 | -1 | -0.9% | 10,200 |
| 2010/07/15 | 116 | 116 | 114 | 116 | +1 | +0.9% | 7,600 |
| 2010/07/14 | 113 | 117 | 113 | 115 | +2 | +1.8% | 15,700 |
| 2010/07/13 | 116 | 116 | 113 | 113 | -1 | -0.9% | 9,700 |
| 2010/07/12 | 119 | 119 | 106 | 114 | -4 | -3.4% | 36,700 |
| 2010/07/09 | 117 | 118 | 116 | 118 | -1 | -0.8% | 6,300 |
| 2010/07/08 | 120 | 120 | 117 | 119 | +3 | +2.6% | 26,100 |
| 2010/07/07 | 121 | 122 | 116 | 116 | -3 | -2.5% | 30,500 |
| 2010/07/06 | 116 | 122 | 114 | 119 | +4 | +3.5% | 89,200 |
| 2010/07/05 | 115 | 115 | 113 | 115 | ±0 | ±0% | 22,400 |
| 2010/07/02 | 113 | 115 | 112 | 115 | +2 | +1.8% | 16,000 |
| 2010/07/01 | 114 | 114 | 111 | 113 | -2 | -1.7% | 38,100 |
| 2010/06/30 | 114 | 115 | 112 | 115 | -1 | -0.9% | 56,700 |
| 2010/06/29 | 118 | 121 | 114 | 116 | -1 | -0.9% | 54,700 |
| 2010/06/28 | 115 | 122 | 112 | 117 | +3 | +2.6% | 103,900 |
| 2010/06/25 | 118 | 118 | 110 | 114 | -5 | -4.2% | 187,100 |
| 2010/06/24 | 116 | 140 | 114 | 119 | +3 | +2.6% | 1,188,700 |
| 2010/06/23 | 120 | 120 | 114 | 116 | -3 | -2.5% | 50,400 |
| 2010/06/22 | 117 | 120 | 117 | 119 | +2 | +1.7% | 88,000 |
| 2010/06/21 | 118 | 118 | 113 | 117 | +3 | +2.6% | 55,600 |
| 2010/06/18 | 115 | 126 | 112 | 114 | -2 | -1.7% | 261,900 |
| 2010/06/17 | 121 | 122 | 113 | 116 | -2 | -1.7% | 132,600 |
| 2010/06/16 | 127 | 130 | 116 | 118 | -4 | -3.3% | 149,000 |
| 2010/06/15 | 128 | 136 | 121 | 122 | -11 | -8.3% | 381,500 |
| 2010/06/14 | 105 | 143 | 104 | 133 | +32 | +31.7% | 1,317,100 |
| 2010/06/11 | 100 | 102 | 100 | 101 | +1 | +1% | 7,600 |
| 2010/06/10 | 99 | 100 | 99 | 100 | -1 | -1% | 6,300 |
| 2010/06/09 | 100 | 102 | 99 | 101 | +2 | +2% | 16,300 |
| 2010/06/08 | 100 | 100 | 98 | 99 | -1 | -1% | 15,300 |
| 2010/06/07 | 103 | 103 | 100 | 100 | -4 | -3.8% | 10,100 |
| 2010/06/04 | 104 | 104 | 101 | 104 | +1 | +1% | 6,600 |
| 2010/06/03 | 100 | 106 | 100 | 103 | +3 | +3% | 11,800 |
| 2010/06/02 | 100 | 101 | 99 | 100 | -3 | -2.9% | 3,800 |
| 2010/06/01 | 102 | 103 | 99 | 103 | +1 | +1% | 9,500 |
| 2010/05/31 | 102 | 103 | 100 | 102 | ±0 | ±0% | 15,900 |
| 2010/05/28 | 101 | 104 | 100 | 102 | +3 | +3% | 19,100 |
| 2010/05/27 | 95 | 101 | 95 | 99 | +1 | +1% | 11,300 |
| 2010/05/26 | 100 | 100 | 95 | 98 | ±0 | ±0% | 17,500 |
| 2010/05/25 | 103 | 103 | 97 | 98 | -5 | -4.9% | 20,000 |
| 2010/05/24 | 103 | 103 | 101 | 103 | +3 | +3% | 11,100 |
| 2010/05/21 | 99 | 100 | 97 | 100 | -2 | -2% | 21,400 |
3601～
3650
件表示中 / 3682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 | 21,600円 | +6.9% | +11.9% | 3.24% | 7.74倍 | 0.50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 |
| プラコー | 20,800円 | -21.7% | - | 2.88% | 15.29倍 | 1.37倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
| ダイジェト | 67,000円 | +5.5% | +72.4% | 3.73% | 7.96倍 | 0.26倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| ヤマザキ | 30,300円 | +24.2% | - | 3.30% | 26.89倍 | 0.96倍 |
|
工作機械と２輪車部品が柱。２輪部品はヤマハ発動機向けが大半占め、ベトナムにも生産拠点 |
| 桂川電 | 66,800円 | -0.9% | - | 0.00% | - | 0.21倍 |
|
大判型に特化したデジタル多機能プリンタメーカー。海外売上比率高い。業績悪化で再建中 |
市場注目の銘柄
チャート関連のコラム
