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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,185 | 1,187 | 1,183 | 1,185 | ±0 | ±0% | 17,300 |
2023/07/21 | 1,180 | 1,188 | 1,178 | 1,185 | +2 | +0.2% | 11,700 |
2023/07/20 | 1,180 | 1,187 | 1,180 | 1,183 | +3 | +0.3% | 11,200 |
2023/07/19 | 1,190 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 11,000 |
2023/07/18 | 1,173 | 1,184 | 1,172 | 1,180 | +5 | +0.4% | 17,000 |
2023/07/14 | 1,174 | 1,177 | 1,169 | 1,175 | -2 | -0.2% | 11,000 |
2023/07/13 | 1,170 | 1,177 | 1,169 | 1,177 | +3 | +0.3% | 8,500 |
2023/07/12 | 1,180 | 1,186 | 1,171 | 1,174 | -5 | -0.4% | 13,000 |
2023/07/11 | 1,184 | 1,190 | 1,177 | 1,179 | -3 | -0.3% | 11,700 |
2023/07/10 | 1,180 | 1,189 | 1,180 | 1,182 | +2 | +0.2% | 14,800 |
2023/07/07 | 1,178 | 1,184 | 1,168 | 1,180 | ±0 | ±0% | 19,900 |
2023/07/06 | 1,183 | 1,192 | 1,179 | 1,180 | -9 | -0.8% | 34,200 |
2023/07/05 | 1,195 | 1,195 | 1,186 | 1,189 | -4 | -0.3% | 19,300 |
2023/07/04 | 1,190 | 1,198 | 1,190 | 1,193 | +6 | +0.5% | 18,900 |
2023/07/03 | 1,181 | 1,194 | 1,181 | 1,187 | +11 | +0.9% | 31,000 |
2023/06/30 | 1,169 | 1,183 | 1,167 | 1,176 | +12 | +1% | 24,300 |
2023/06/29 | 1,152 | 1,175 | 1,152 | 1,164 | +14 | +1.2% | 23,900 |
2023/06/28 | 1,136 | 1,150 | 1,136 | 1,150 | +15 | +1.3% | 7,900 |
2023/06/27 | 1,140 | 1,141 | 1,134 | 1,135 | -7 | -0.6% | 11,100 |
2023/06/26 | 1,150 | 1,150 | 1,139 | 1,142 | -2 | -0.2% | 8,500 |
2023/06/23 | 1,154 | 1,154 | 1,137 | 1,144 | -2 | -0.2% | 11,800 |
2023/06/22 | 1,150 | 1,151 | 1,146 | 1,146 | ±0 | ±0% | 10,100 |
2023/06/21 | 1,138 | 1,150 | 1,138 | 1,146 | +8 | +0.7% | 6,400 |
2023/06/20 | 1,141 | 1,143 | 1,131 | 1,138 | -6 | -0.5% | 10,700 |
2023/06/19 | 1,145 | 1,146 | 1,138 | 1,144 | -1 | -0.1% | 10,600 |
2023/06/16 | 1,151 | 1,159 | 1,145 | 1,145 | -11 | -1% | 18,800 |
2023/06/15 | 1,163 | 1,163 | 1,153 | 1,156 | -2 | -0.2% | 10,900 |
2023/06/14 | 1,153 | 1,158 | 1,148 | 1,158 | +5 | +0.4% | 16,700 |
2023/06/13 | 1,156 | 1,161 | 1,146 | 1,153 | -9 | -0.8% | 15,800 |
2023/06/12 | 1,151 | 1,172 | 1,138 | 1,162 | +8 | +0.7% | 25,700 |
2023/06/09 | 1,169 | 1,177 | 1,152 | 1,154 | -11 | -0.9% | 28,200 |
2023/06/08 | 1,161 | 1,169 | 1,134 | 1,165 | -6 | -0.5% | 49,800 |
2023/06/07 | 1,260 | 1,266 | 1,160 | 1,171 | +27 | +2.4% | 318,300 |
2023/06/06 | 1,135 | 1,150 | 1,124 | 1,144 | +14 | +1.2% | 64,200 |
2023/06/05 | 1,112 | 1,132 | 1,107 | 1,130 | +23 | +2.1% | 23,900 |
2023/06/02 | 1,112 | 1,114 | 1,107 | 1,107 | +1 | +0.1% | 9,400 |
2023/06/01 | 1,113 | 1,120 | 1,106 | 1,106 | -2 | -0.2% | 6,300 |
2023/05/31 | 1,115 | 1,118 | 1,108 | 1,108 | -7 | -0.6% | 9,400 |
2023/05/30 | 1,116 | 1,121 | 1,115 | 1,115 | -2 | -0.2% | 6,200 |
2023/05/29 | 1,119 | 1,119 | 1,114 | 1,117 | +5 | +0.4% | 4,500 |
2023/05/26 | 1,111 | 1,117 | 1,111 | 1,112 | -4 | -0.4% | 4,600 |
2023/05/25 | 1,118 | 1,118 | 1,112 | 1,116 | +2 | +0.2% | 5,500 |
2023/05/24 | 1,105 | 1,114 | 1,105 | 1,114 | +6 | +0.5% | 4,100 |
2023/05/23 | 1,113 | 1,115 | 1,108 | 1,108 | -5 | -0.4% | 7,100 |
2023/05/22 | 1,113 | 1,117 | 1,112 | 1,113 | -1 | -0.1% | 4,200 |
2023/05/19 | 1,117 | 1,118 | 1,114 | 1,114 | -3 | -0.3% | 5,300 |
2023/05/18 | 1,122 | 1,122 | 1,116 | 1,117 | -3 | -0.3% | 3,900 |
2023/05/17 | 1,122 | 1,123 | 1,115 | 1,120 | -2 | -0.2% | 5,200 |
2023/05/16 | 1,118 | 1,122 | 1,118 | 1,122 | +2 | +0.2% | 4,700 |
2023/05/15 | 1,116 | 1,120 | 1,116 | 1,120 | +1 | +0.1% | 3,200 |
201~
250
件表示中 / 6712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 | 111,800円 | +1.7% | -44.5% | 2.86% | 37.87倍 | 0.60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 |
日アンテナ | 56,400円 | - | - | - | - | 0.49倍 |
|
通信用、放送用アンテナの製造販売大手。電波障害対策工事でも上位。車載用アンテナから撤退 |
星和電 | 58,900円 | +7.3% | +33.7% | 3.06% | 7.24倍 | 0.50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 |
HPCシステムス | 151,900円 | -15.3% | +165.1% | 1.65% | 28.36倍 | 2.86倍 |
|
科学技術用高性能コンピュータ(HPC)を企業や大学へ納入。産業用コンピュータ(CTO)も |
日タングス | 128,200円 | +4.7% | +1.8% | 3.90% | 11.09倍 | 0.51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