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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 117 | 132 | 116 | 122 | +7 | +6.1% | 248,200 |
| 2010/08/05 | 115 | 116 | 114 | 115 | -2 | -1.7% | 20,500 |
| 2010/08/04 | 115 | 117 | 114 | 117 | +1 | +0.9% | 11,900 |
| 2010/08/03 | 115 | 116 | 114 | 116 | ±0 | ±0% | 6,300 |
| 2010/08/02 | 110 | 117 | 110 | 116 | +6 | +5.5% | 16,900 |
| 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 |
3651～
3700
件表示中 / 3737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 | 26,400円 | +6.9% | +11.9% | 2.65% | 9.46倍 | 0.61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 |
| ダイジェト | 83,500円 | +4.6% | +130.8% | 4.79% | 7.09倍 | 0.31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 |
| 津田駒 | 36,700円 | +4.3% | +148.2% | 0.00% | 3.91倍 | 0.86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 | 42,300円 | +3.8% | +212.5% | 2.36% | 10.37倍 | 0.75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 |
| プラコー | 21,800円 | +25.7% | - | 2.75% | 20.53倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
