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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,063 | 1,068 | 1,045 | 1,051 | -20 | -1.9% | 46,000 |
| 2024/09/06 | 1,099 | 1,099 | 1,071 | 1,071 | -27 | -2.5% | 12,300 |
| 2024/09/05 | 1,083 | 1,116 | 1,083 | 1,098 | +7 | +0.6% | 13,000 |
| 2024/09/04 | 1,139 | 1,140 | 1,090 | 1,091 | -31 | -2.8% | 107,100 |
| 2024/09/03 | 1,100 | 1,138 | 1,095 | 1,122 | +20 | +1.8% | 45,100 |
| 2024/09/02 | 1,086 | 1,116 | 1,085 | 1,102 | +20 | +1.8% | 27,200 |
| 2024/08/30 | 1,083 | 1,083 | 1,075 | 1,082 | -1 | -0.1% | 12,200 |
| 2024/08/29 | 1,083 | 1,125 | 1,070 | 1,083 | +15 | +1.4% | 142,700 |
| 2024/08/28 | 1,081 | 1,081 | 1,065 | 1,068 | -13 | -1.2% | 9,300 |
| 2024/08/27 | 1,070 | 1,083 | 1,070 | 1,081 | +3 | +0.3% | 8,800 |
| 2024/08/26 | 1,067 | 1,078 | 1,066 | 1,078 | +13 | +1.2% | 4,800 |
| 2024/08/23 | 1,061 | 1,073 | 1,057 | 1,065 | +4 | +0.4% | 9,100 |
| 2024/08/22 | 1,053 | 1,061 | 1,053 | 1,061 | +8 | +0.8% | 4,700 |
| 2024/08/21 | 1,045 | 1,058 | 1,045 | 1,053 | +9 | +0.9% | 5,200 |
| 2024/08/20 | 1,041 | 1,065 | 1,036 | 1,044 | +7 | +0.7% | 17,600 |
| 2024/08/19 | 1,044 | 1,044 | 1,035 | 1,037 | -4 | -0.4% | 12,500 |
| 2024/08/16 | 1,036 | 1,046 | 1,032 | 1,041 | +8 | +0.8% | 14,200 |
| 2024/08/15 | 1,045 | 1,045 | 1,028 | 1,033 | -7 | -0.7% | 13,200 |
| 2024/08/14 | 1,046 | 1,047 | 1,040 | 1,040 | -4 | -0.4% | 10,700 |
| 2024/08/13 | 1,028 | 1,048 | 1,028 | 1,044 | +15 | +1.5% | 10,500 |
| 2024/08/09 | 1,031 | 1,049 | 1,022 | 1,029 | +2 | +0.2% | 12,400 |
| 2024/08/08 | 1,032 | 1,036 | 1,027 | 1,027 | -5 | -0.5% | 6,400 |
| 2024/08/07 | 1,009 | 1,038 | 999 | 1,032 | +26 | +2.6% | 20,800 |
| 2024/08/06 | 983 | 1,036 | 983 | 1,006 | +38 | +3.9% | 41,500 |
| 2024/08/05 | 1,065 | 1,066 | 966 | 968 | -112 | -10.4% | 47,700 |
| 2024/08/02 | 1,118 | 1,118 | 1,080 | 1,080 | -42 | -3.7% | 37,400 |
| 2024/08/01 | 1,137 | 1,137 | 1,117 | 1,122 | -19 | -1.7% | 23,600 |
| 2024/07/31 | 1,118 | 1,143 | 1,109 | 1,141 | +23 | +2.1% | 44,600 |
| 2024/07/30 | 1,125 | 1,136 | 1,118 | 1,118 | -19 | -1.7% | 165,400 |
| 2024/07/29 | 1,150 | 1,155 | 1,137 | 1,137 | -14 | -1.2% | 297,900 |
| 2024/07/26 | 1,156 | 1,157 | 1,151 | 1,151 | -6 | -0.5% | 47,700 |
| 2024/07/25 | 1,160 | 1,162 | 1,157 | 1,157 | -4 | -0.3% | 30,400 |
| 2024/07/24 | 1,158 | 1,166 | 1,158 | 1,161 | -8 | -0.7% | 35,300 |
| 2024/07/23 | 1,164 | 1,170 | 1,164 | 1,169 | +5 | +0.4% | 29,300 |
| 2024/07/22 | 1,160 | 1,170 | 1,160 | 1,164 | +4 | +0.3% | 40,200 |
| 2024/07/19 | 1,161 | 1,170 | 1,157 | 1,160 | -1 | -0.1% | 26,200 |
| 2024/07/18 | 1,162 | 1,169 | 1,161 | 1,161 | +1 | +0.1% | 22,200 |
| 2024/07/17 | 1,160 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 19,700 |
| 2024/07/16 | 1,163 | 1,168 | 1,156 | 1,160 | +3 | +0.3% | 34,800 |
| 2024/07/12 | 1,155 | 1,161 | 1,153 | 1,157 | -1 | -0.1% | 16,900 |
| 2024/07/11 | 1,154 | 1,158 | 1,154 | 1,158 | +3 | +0.3% | 19,700 |
| 2024/07/10 | 1,156 | 1,158 | 1,152 | 1,155 | +2 | +0.2% | 25,900 |
| 2024/07/09 | 1,155 | 1,157 | 1,152 | 1,153 | +1 | +0.1% | 11,900 |
| 2024/07/08 | 1,153 | 1,156 | 1,152 | 1,152 | ±0 | ±0% | 11,600 |
| 2024/07/05 | 1,155 | 1,156 | 1,152 | 1,152 | -3 | -0.3% | 11,200 |
| 2024/07/04 | 1,156 | 1,156 | 1,152 | 1,155 | +1 | +0.1% | 11,000 |
| 2024/07/03 | 1,151 | 1,160 | 1,150 | 1,154 | -2 | -0.2% | 21,100 |
| 2024/07/02 | 1,160 | 1,160 | 1,155 | 1,156 | -2 | -0.2% | 11,800 |
| 2024/07/01 | 1,153 | 1,160 | 1,153 | 1,158 | -1 | -0.1% | 16,800 |
| 2024/06/28 | 1,156 | 1,160 | 1,152 | 1,159 | +10 | +0.9% | 24,800 |
51～
100
件表示中 / 6840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 | 113,000円 | +1.7% | -29.4% | 2.83% | 28.96倍 | 0.57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 |
| オリジン | 114,300円 | +6.4% | +999.9% | 3.50% | 30.67倍 | 0.26倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| コスモス電 | 480,500円 | -4.2% | -43.0% | 3.33% | 11.60倍 | 0.92倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| テクノＨＲ | 33,900円 | +2.8% | -47.3% | 3.54% | 7.61倍 | 0.43倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| 星和電 | 52,800円 | +7.3% | +33.7% | 3.41% | 6.45倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
