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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,139 | 1,139 | 1,133 | 1,136 | -3 | -0.3% | 11,000 |
| 2025/01/22 | 1,134 | 1,139 | 1,132 | 1,139 | +2 | +0.2% | 18,400 |
| 2025/01/21 | 1,133 | 1,138 | 1,130 | 1,137 | +3 | +0.3% | 13,000 |
| 2025/01/20 | 1,117 | 1,137 | 1,117 | 1,134 | +17 | +1.5% | 25,200 |
| 2025/01/17 | 1,121 | 1,124 | 1,103 | 1,117 | -6 | -0.5% | 19,100 |
| 2025/01/16 | 1,132 | 1,133 | 1,121 | 1,123 | -9 | -0.8% | 14,900 |
| 2025/01/15 | 1,139 | 1,142 | 1,132 | 1,132 | -7 | -0.6% | 16,200 |
| 2025/01/14 | 1,139 | 1,149 | 1,138 | 1,139 | -5 | -0.4% | 19,900 |
| 2025/01/10 | 1,143 | 1,144 | 1,138 | 1,144 | ±0 | ±0% | 8,200 |
| 2025/01/09 | 1,142 | 1,150 | 1,137 | 1,144 | ±0 | ±0% | 19,200 |
| 2025/01/08 | 1,143 | 1,150 | 1,136 | 1,144 | +5 | +0.4% | 12,200 |
| 2025/01/07 | 1,141 | 1,151 | 1,130 | 1,139 | +4 | +0.4% | 28,100 |
| 2025/01/06 | 1,121 | 1,146 | 1,120 | 1,135 | +6 | +0.5% | 27,300 |
| 2024/12/30 | 1,109 | 1,130 | 1,109 | 1,129 | +20 | +1.8% | 13,500 |
| 2024/12/27 | 1,108 | 1,135 | 1,101 | 1,109 | +2 | +0.2% | 21,900 |
| 2024/12/26 | 1,099 | 1,107 | 1,098 | 1,107 | +7 | +0.6% | 11,400 |
| 2024/12/25 | 1,102 | 1,106 | 1,100 | 1,100 | -2 | -0.2% | 9,400 |
| 2024/12/24 | 1,100 | 1,109 | 1,099 | 1,102 | +4 | +0.4% | 6,800 |
| 2024/12/23 | 1,100 | 1,102 | 1,098 | 1,098 | -2 | -0.2% | 8,400 |
| 2024/12/20 | 1,102 | 1,105 | 1,100 | 1,100 | +1 | +0.1% | 4,900 |
| 2024/12/19 | 1,095 | 1,103 | 1,095 | 1,099 | ±0 | ±0% | 5,600 |
| 2024/12/18 | 1,102 | 1,105 | 1,099 | 1,099 | -2 | -0.2% | 5,000 |
| 2024/12/17 | 1,101 | 1,107 | 1,101 | 1,101 | -1 | -0.1% | 4,300 |
| 2024/12/16 | 1,103 | 1,107 | 1,102 | 1,102 | -6 | -0.5% | 4,900 |
| 2024/12/13 | 1,106 | 1,108 | 1,104 | 1,108 | +3 | +0.3% | 2,500 |
| 2024/12/12 | 1,108 | 1,111 | 1,105 | 1,105 | -3 | -0.3% | 5,000 |
| 2024/12/11 | 1,111 | 1,111 | 1,105 | 1,108 | +1 | +0.1% | 6,400 |
| 2024/12/10 | 1,114 | 1,114 | 1,105 | 1,107 | -3 | -0.3% | 6,800 |
| 2024/12/09 | 1,109 | 1,117 | 1,103 | 1,110 | -1 | -0.1% | 8,900 |
| 2024/12/06 | 1,112 | 1,115 | 1,104 | 1,111 | +8 | +0.7% | 7,300 |
| 2024/12/05 | 1,104 | 1,111 | 1,094 | 1,103 | +2 | +0.2% | 13,200 |
| 2024/12/04 | 1,101 | 1,115 | 1,087 | 1,101 | -50 | -4.3% | 57,800 |
| 2024/12/03 | 1,139 | 1,156 | 1,137 | 1,151 | +12 | +1.1% | 62,900 |
| 2024/12/02 | 1,131 | 1,140 | 1,130 | 1,139 | +13 | +1.2% | 18,700 |
| 2024/11/29 | 1,107 | 1,130 | 1,107 | 1,126 | +21 | +1.9% | 13,200 |
| 2024/11/28 | 1,134 | 1,134 | 1,105 | 1,105 | -27 | -2.4% | 9,000 |
| 2024/11/27 | 1,127 | 1,134 | 1,123 | 1,132 | ±0 | ±0% | 7,500 |
| 2024/11/26 | 1,127 | 1,132 | 1,125 | 1,132 | +5 | +0.4% | 4,000 |
| 2024/11/25 | 1,130 | 1,131 | 1,123 | 1,127 | -3 | -0.3% | 3,800 |
| 2024/11/22 | 1,118 | 1,130 | 1,118 | 1,130 | +10 | +0.9% | 8,800 |
| 2024/11/21 | 1,120 | 1,120 | 1,118 | 1,120 | +1 | +0.1% | 2,600 |
| 2024/11/20 | 1,112 | 1,119 | 1,112 | 1,119 | +6 | +0.5% | 9,200 |
| 2024/11/19 | 1,110 | 1,113 | 1,108 | 1,113 | +5 | +0.5% | 3,800 |
| 2024/11/18 | 1,107 | 1,111 | 1,104 | 1,108 | +4 | +0.4% | 4,300 |
| 2024/11/15 | 1,111 | 1,111 | 1,104 | 1,104 | +1 | +0.1% | 5,100 |
| 2024/11/14 | 1,109 | 1,111 | 1,103 | 1,103 | -4 | -0.4% | 4,800 |
| 2024/11/13 | 1,102 | 1,107 | 1,102 | 1,107 | +5 | +0.5% | 3,600 |
| 2024/11/12 | 1,108 | 1,111 | 1,102 | 1,102 | -6 | -0.5% | 5,100 |
| 2024/11/11 | 1,108 | 1,109 | 1,100 | 1,108 | +7 | +0.6% | 8,200 |
| 2024/11/08 | 1,109 | 1,110 | 1,101 | 1,101 | -8 | -0.7% | 3,400 |
51～
100
件表示中 / 6929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 | 97,200円 | -2.2% | -14.2% | 3.29% | 25.27倍 | 0.50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 |
| ミナトＨＤ | 85,400円 | +20.9% | -45.7% | 1.64% | 13.05倍 | 1.08倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 星和電 | 48,300円 | +3.1% | -3.7% | 3.73% | 5.02倍 | 0.36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 |
| ＡＳＴＩ | 173,900円 | +2.2% | -48.1% | 6.33% | 4.94倍 | 0.23倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| 小野測 | 48,000円 | +16.9% | +206.6% | 4.17% | 9.02倍 | 0.32倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
市場注目の銘柄
チャート関連のコラム
