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 |
---|---|---|---|---|---|---|---|
2019/09/24 | 1,233 | 1,233 | 1,227 | 1,232 | +3 | +0.2% | 4,600 |
2019/09/20 | 1,226 | 1,233 | 1,225 | 1,229 | +3 | +0.2% | 2,400 |
2019/09/19 | 1,224 | 1,232 | 1,220 | 1,226 | +6 | +0.5% | 8,700 |
2019/09/18 | 1,207 | 1,220 | 1,204 | 1,220 | +14 | +1.2% | 5,600 |
2019/09/17 | 1,201 | 1,207 | 1,198 | 1,206 | +3 | +0.2% | 5,400 |
2019/09/13 | 1,209 | 1,209 | 1,200 | 1,203 | ±0 | ±0% | 6,200 |
2019/09/12 | 1,209 | 1,209 | 1,200 | 1,203 | +1 | +0.1% | 8,000 |
2019/09/11 | 1,208 | 1,209 | 1,198 | 1,202 | +1 | +0.1% | 7,300 |
2019/09/10 | 1,200 | 1,201 | 1,197 | 1,201 | +3 | +0.3% | 2,300 |
2019/09/09 | 1,187 | 1,198 | 1,187 | 1,198 | +11 | +0.9% | 2,500 |
2019/09/06 | 1,194 | 1,196 | 1,186 | 1,187 | -8 | -0.7% | 7,400 |
2019/09/05 | 1,191 | 1,196 | 1,187 | 1,195 | +4 | +0.3% | 4,500 |
2019/09/04 | 1,167 | 1,197 | 1,165 | 1,191 | +19 | +1.6% | 19,200 |
2019/09/03 | 1,190 | 1,190 | 1,172 | 1,172 | -20 | -1.7% | 10,700 |
2019/09/02 | 1,191 | 1,195 | 1,188 | 1,192 | +1 | +0.1% | 2,700 |
2019/08/30 | 1,187 | 1,199 | 1,187 | 1,191 | +3 | +0.3% | 4,200 |
2019/08/29 | 1,186 | 1,188 | 1,182 | 1,188 | +4 | +0.3% | 2,900 |
2019/08/28 | 1,194 | 1,200 | 1,183 | 1,184 | -10 | -0.8% | 4,900 |
2019/08/27 | 1,212 | 1,212 | 1,190 | 1,194 | -6 | -0.5% | 4,200 |
2019/08/26 | 1,199 | 1,209 | 1,193 | 1,200 | -2 | -0.2% | 4,300 |
2019/08/23 | 1,217 | 1,217 | 1,202 | 1,202 | -9 | -0.7% | 3,000 |
2019/08/22 | 1,214 | 1,214 | 1,208 | 1,211 | +2 | +0.2% | 2,100 |
2019/08/21 | 1,204 | 1,212 | 1,204 | 1,209 | +2 | +0.2% | 2,800 |
2019/08/20 | 1,208 | 1,210 | 1,202 | 1,207 | +3 | +0.2% | 2,000 |
2019/08/19 | 1,212 | 1,212 | 1,201 | 1,204 | -5 | -0.4% | 2,900 |
2019/08/16 | 1,204 | 1,212 | 1,203 | 1,209 | +5 | +0.4% | 3,300 |
2019/08/15 | 1,190 | 1,211 | 1,189 | 1,204 | +6 | +0.5% | 5,700 |
2019/08/14 | 1,189 | 1,211 | 1,189 | 1,198 | -16 | -1.3% | 8,200 |
2019/08/13 | 1,215 | 1,215 | 1,205 | 1,214 | -6 | -0.5% | 3,300 |
2019/08/09 | 1,218 | 1,220 | 1,211 | 1,220 | +2 | +0.2% | 3,900 |
2019/08/08 | 1,225 | 1,230 | 1,218 | 1,218 | -2 | -0.2% | 5,200 |
2019/08/07 | 1,203 | 1,223 | 1,201 | 1,220 | +20 | +1.7% | 7,500 |
2019/08/06 | 1,179 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 8,200 |
2019/08/05 | 1,213 | 1,217 | 1,200 | 1,200 | -22 | -1.8% | 9,500 |
2019/08/02 | 1,221 | 1,226 | 1,210 | 1,222 | +1 | +0.1% | 14,500 |
2019/08/01 | 1,221 | 1,224 | 1,212 | 1,221 | +3 | +0.2% | 10,700 |
2019/07/31 | 1,223 | 1,225 | 1,218 | 1,218 | -7 | -0.6% | 13,400 |
2019/07/30 | 1,218 | 1,239 | 1,218 | 1,225 | -15 | -1.2% | 66,500 |
2019/07/29 | 1,240 | 1,243 | 1,236 | 1,240 | -3 | -0.2% | 119,500 |
2019/07/26 | 1,241 | 1,246 | 1,241 | 1,243 | -6 | -0.5% | 26,100 |
2019/07/25 | 1,254 | 1,257 | 1,249 | 1,249 | -8 | -0.6% | 28,400 |
2019/07/24 | 1,257 | 1,258 | 1,256 | 1,257 | -1 | -0.1% | 12,400 |
2019/07/23 | 1,260 | 1,263 | 1,258 | 1,258 | -1 | -0.1% | 11,100 |
2019/07/22 | 1,259 | 1,262 | 1,258 | 1,259 | ±0 | ±0% | 15,000 |
2019/07/19 | 1,261 | 1,262 | 1,259 | 1,259 | -6 | -0.5% | 17,700 |
2019/07/18 | 1,264 | 1,265 | 1,260 | 1,265 | +1 | +0.1% | 9,400 |
2019/07/17 | 1,266 | 1,267 | 1,263 | 1,264 | -1 | -0.1% | 10,400 |
2019/07/16 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 8,100 |
2019/07/12 | 1,275 | 1,275 | 1,269 | 1,270 | -2 | -0.2% | 5,400 |
2019/07/11 | 1,273 | 1,275 | 1,268 | 1,272 | -1 | -0.1% | 13,600 |
1451~
1500
件表示中 / 7027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 | 107,600円 | -2.2% | -14.2% | 2.97% | 28.00倍 | 0.56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 |
バルミューダ | 83,300円 | +0.3% | -89.4% | 0.00% | 711.97倍 | 1.77倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
小野測 | 57,400円 | +16.9% | +206.6% | 3.48% | 10.88倍 | 0.39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 |
ASTI | 203,400円 | -8.3% | -36.9% | 5.41% | 9.08倍 | 0.26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 |
プラットホーム | 142,500円 | +11.4% | +157.1% | 0.00% | 563.24倍 | 16.30倍 |
|
Linux等の無償OS利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
市場注目の銘柄
チャート関連のコラム