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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,150 | 1,160 | 1,148 | 1,149 | -1 | -0.1% | 24,200 |
| 2024/06/26 | 1,149 | 1,150 | 1,139 | 1,150 | +8 | +0.7% | 13,000 |
| 2024/06/25 | 1,139 | 1,143 | 1,133 | 1,142 | +6 | +0.5% | 10,800 |
| 2024/06/24 | 1,139 | 1,139 | 1,132 | 1,136 | +3 | +0.3% | 4,600 |
| 2024/06/21 | 1,133 | 1,138 | 1,133 | 1,133 | +1 | +0.1% | 10,100 |
| 2024/06/20 | 1,128 | 1,133 | 1,126 | 1,132 | +2 | +0.2% | 6,600 |
| 2024/06/19 | 1,124 | 1,130 | 1,124 | 1,130 | +7 | +0.6% | 5,700 |
| 2024/06/18 | 1,126 | 1,127 | 1,123 | 1,123 | +1 | +0.1% | 4,800 |
| 2024/06/17 | 1,127 | 1,127 | 1,121 | 1,122 | -3 | -0.3% | 7,700 |
| 2024/06/14 | 1,120 | 1,129 | 1,120 | 1,125 | +1 | +0.1% | 6,700 |
| 2024/06/13 | 1,126 | 1,127 | 1,121 | 1,124 | ±0 | ±0% | 4,200 |
| 2024/06/12 | 1,124 | 1,127 | 1,123 | 1,124 | ±0 | ±0% | 3,700 |
| 2024/06/11 | 1,128 | 1,129 | 1,123 | 1,124 | -2 | -0.2% | 6,600 |
| 2024/06/10 | 1,129 | 1,129 | 1,121 | 1,126 | -3 | -0.3% | 5,400 |
| 2024/06/07 | 1,121 | 1,129 | 1,115 | 1,129 | +2 | +0.2% | 12,600 |
| 2024/06/06 | 1,127 | 1,127 | 1,114 | 1,127 | +1 | +0.1% | 15,700 |
| 2024/06/05 | 1,135 | 1,138 | 1,118 | 1,126 | +13 | +1.2% | 67,200 |
| 2024/06/04 | 1,125 | 1,128 | 1,113 | 1,113 | -12 | -1.1% | 48,800 |
| 2024/06/03 | 1,125 | 1,125 | 1,119 | 1,125 | +6 | +0.5% | 8,100 |
| 2024/05/31 | 1,117 | 1,120 | 1,116 | 1,119 | +2 | +0.2% | 3,900 |
| 2024/05/30 | 1,117 | 1,120 | 1,116 | 1,117 | ±0 | ±0% | 3,400 |
| 2024/05/29 | 1,119 | 1,120 | 1,117 | 1,117 | -4 | -0.4% | 5,200 |
| 2024/05/28 | 1,118 | 1,122 | 1,118 | 1,121 | +4 | +0.4% | 3,800 |
| 2024/05/27 | 1,122 | 1,122 | 1,117 | 1,117 | -1 | -0.1% | 5,600 |
| 2024/05/24 | 1,122 | 1,123 | 1,117 | 1,118 | -1 | -0.1% | 4,900 |
| 2024/05/23 | 1,117 | 1,120 | 1,116 | 1,119 | +2 | +0.2% | 3,300 |
| 2024/05/22 | 1,120 | 1,123 | 1,116 | 1,117 | +1 | +0.1% | 5,400 |
| 2024/05/21 | 1,119 | 1,126 | 1,114 | 1,116 | -2 | -0.2% | 8,100 |
| 2024/05/20 | 1,117 | 1,122 | 1,115 | 1,118 | +4 | +0.4% | 11,000 |
| 2024/05/17 | 1,113 | 1,117 | 1,113 | 1,114 | -5 | -0.4% | 6,400 |
| 2024/05/16 | 1,119 | 1,119 | 1,112 | 1,119 | ±0 | ±0% | 7,200 |
| 2024/05/15 | 1,119 | 1,119 | 1,114 | 1,119 | +1 | +0.1% | 3,900 |
| 2024/05/14 | 1,116 | 1,118 | 1,111 | 1,118 | +5 | +0.4% | 5,400 |
| 2024/05/13 | 1,114 | 1,114 | 1,111 | 1,113 | +2 | +0.2% | 3,900 |
| 2024/05/10 | 1,117 | 1,121 | 1,111 | 1,111 | -6 | -0.5% | 9,100 |
| 2024/05/09 | 1,116 | 1,120 | 1,114 | 1,117 | ±0 | ±0% | 6,600 |
| 2024/05/08 | 1,121 | 1,123 | 1,117 | 1,117 | -3 | -0.3% | 3,400 |
| 2024/05/07 | 1,120 | 1,123 | 1,116 | 1,120 | +1 | +0.1% | 7,100 |
| 2024/05/02 | 1,116 | 1,120 | 1,115 | 1,119 | +5 | +0.4% | 6,200 |
| 2024/05/01 | 1,106 | 1,115 | 1,103 | 1,114 | +2 | +0.2% | 4,300 |
| 2024/04/30 | 1,104 | 1,112 | 1,104 | 1,112 | +14 | +1.3% | 8,000 |
| 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 |
101～
150
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
