不二電機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,106 | 1,116 | 1,098 | 1,098 | -17 | -1.5% | 29,000 |
| 2024/04/25 | 1,112 | 1,116 | 1,106 | 1,115 | +3 | +0.3% | 8,000 |
| 2024/04/24 | 1,115 | 1,117 | 1,112 | 1,112 | -3 | -0.3% | 4,900 |
| 2024/04/23 | 1,118 | 1,118 | 1,109 | 1,115 | +8 | +0.7% | 5,400 |
| 2024/04/22 | 1,112 | 1,115 | 1,102 | 1,107 | +4 | +0.4% | 7,600 |
| 2024/04/19 | 1,113 | 1,113 | 1,102 | 1,103 | -5 | -0.5% | 8,600 |
| 2024/04/18 | 1,109 | 1,118 | 1,108 | 1,108 | -1 | -0.1% | 3,800 |
| 2024/04/17 | 1,117 | 1,120 | 1,108 | 1,109 | -7 | -0.6% | 6,600 |
| 2024/04/16 | 1,122 | 1,123 | 1,111 | 1,116 | -8 | -0.7% | 8,900 |
| 2024/04/15 | 1,128 | 1,130 | 1,124 | 1,124 | -4 | -0.4% | 5,900 |
| 2024/04/12 | 1,135 | 1,135 | 1,128 | 1,128 | -3 | -0.3% | 5,200 |
| 2024/04/11 | 1,130 | 1,134 | 1,128 | 1,131 | +3 | +0.3% | 6,300 |
| 2024/04/10 | 1,130 | 1,133 | 1,126 | 1,128 | +1 | +0.1% | 2,900 |
| 2024/04/09 | 1,133 | 1,134 | 1,125 | 1,127 | ±0 | ±0% | 8,200 |
| 2024/04/08 | 1,124 | 1,131 | 1,124 | 1,127 | +3 | +0.3% | 7,300 |
| 2024/04/05 | 1,120 | 1,166 | 1,116 | 1,124 | +4 | +0.4% | 18,000 |
| 2024/04/04 | 1,122 | 1,123 | 1,120 | 1,120 | ±0 | ±0% | 4,200 |
| 2024/04/03 | 1,119 | 1,122 | 1,117 | 1,120 | +2 | +0.2% | 4,700 |
| 2024/04/02 | 1,123 | 1,123 | 1,116 | 1,118 | -3 | -0.3% | 4,600 |
| 2024/04/01 | 1,119 | 1,121 | 1,115 | 1,121 | +4 | +0.4% | 6,500 |
| 2024/03/29 | 1,111 | 1,118 | 1,110 | 1,117 | +7 | +0.6% | 7,100 |
| 2024/03/28 | 1,116 | 1,124 | 1,110 | 1,110 | -8 | -0.7% | 14,500 |
| 2024/03/27 | 1,117 | 1,125 | 1,117 | 1,118 | ±0 | ±0% | 10,200 |
| 2024/03/26 | 1,122 | 1,129 | 1,117 | 1,118 | -5 | -0.4% | 9,300 |
| 2024/03/25 | 1,114 | 1,123 | 1,113 | 1,123 | +7 | +0.6% | 9,300 |
| 2024/03/22 | 1,121 | 1,128 | 1,114 | 1,116 | -5 | -0.4% | 14,300 |
| 2024/03/21 | 1,122 | 1,131 | 1,121 | 1,121 | -4 | -0.4% | 7,700 |
| 2024/03/19 | 1,112 | 1,125 | 1,111 | 1,125 | +16 | +1.4% | 8,800 |
| 2024/03/18 | 1,104 | 1,113 | 1,104 | 1,109 | +10 | +0.9% | 12,100 |
| 2024/03/15 | 1,106 | 1,115 | 1,095 | 1,099 | -8 | -0.7% | 15,100 |
| 2024/03/14 | 1,097 | 1,116 | 1,097 | 1,107 | +1 | +0.1% | 12,700 |
| 2024/03/13 | 1,115 | 1,115 | 1,095 | 1,106 | -24 | -2.1% | 54,100 |
| 2024/03/12 | 1,129 | 1,140 | 1,117 | 1,130 | -2 | -0.2% | 44,800 |
| 2024/03/11 | 1,140 | 1,142 | 1,127 | 1,132 | -9 | -0.8% | 13,900 |
| 2024/03/08 | 1,129 | 1,143 | 1,129 | 1,141 | +9 | +0.8% | 14,800 |
| 2024/03/07 | 1,142 | 1,142 | 1,127 | 1,132 | -8 | -0.7% | 11,500 |
| 2024/03/06 | 1,133 | 1,144 | 1,127 | 1,140 | +10 | +0.9% | 23,300 |
| 2024/03/05 | 1,126 | 1,134 | 1,120 | 1,130 | +6 | +0.5% | 15,200 |
| 2024/03/04 | 1,111 | 1,129 | 1,108 | 1,124 | +15 | +1.4% | 23,900 |
| 2024/03/01 | 1,126 | 1,129 | 1,106 | 1,109 | -15 | -1.3% | 23,000 |
| 2024/02/29 | 1,130 | 1,131 | 1,122 | 1,124 | -4 | -0.4% | 16,000 |
| 2024/02/28 | 1,131 | 1,135 | 1,128 | 1,128 | -3 | -0.3% | 13,100 |
| 2024/02/27 | 1,134 | 1,140 | 1,131 | 1,131 | -5 | -0.4% | 9,400 |
| 2024/02/26 | 1,133 | 1,150 | 1,133 | 1,136 | +5 | +0.4% | 20,300 |
| 2024/02/22 | 1,141 | 1,141 | 1,130 | 1,131 | -3 | -0.3% | 8,400 |
| 2024/02/21 | 1,142 | 1,144 | 1,133 | 1,134 | -10 | -0.9% | 11,800 |
| 2024/02/20 | 1,140 | 1,148 | 1,140 | 1,144 | +5 | +0.4% | 8,900 |
| 2024/02/19 | 1,145 | 1,150 | 1,139 | 1,139 | -6 | -0.5% | 13,900 |
| 2024/02/16 | 1,140 | 1,148 | 1,140 | 1,145 | +11 | +1% | 5,400 |
| 2024/02/15 | 1,146 | 1,149 | 1,131 | 1,134 | -11 | -1% | 14,700 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「不二電機」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 |
|---|---|---|---|---|---|---|---|---|
| 不二電機 | 109,800円 | +1.7% | -44.5% | 2.91% | 37.17倍 | 0.58倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| 大同信 | 43,800円 | +7.7% | -0.9% | 2.28% | 129.97倍 | 0.34倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| 星和電 | 57,600円 | +7.3% | +33.7% | 3.13% | 7.08倍 | 0.48倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| ダイヤＨＤ | 77,800円 | +2.1% | - | 0.00% | - | 0.56倍 |
|
自動車用点火コイルの草分け。１８年に持株会社化。旧田淵電機を傘下に蓄電システム強化 |
| 日タングス | 127,000円 | -9.9% | -41.3% | 3.94% | 13.37倍 | 0.52倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
市場注目の銘柄
チャート関連のコラム
