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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,160 | 1,174 | 1,158 | 1,171 | +4 | +0.3% | 51,300 |
| 2024/01/30 | 1,171 | 1,180 | 1,167 | 1,167 | -24 | -2% | 199,400 |
| 2024/01/29 | 1,181 | 1,191 | 1,180 | 1,191 | +4 | +0.3% | 278,700 |
| 2024/01/26 | 1,188 | 1,189 | 1,181 | 1,187 | -4 | -0.3% | 71,900 |
| 2024/01/25 | 1,188 | 1,192 | 1,188 | 1,191 | +1 | +0.1% | 40,500 |
| 2024/01/24 | 1,190 | 1,190 | 1,188 | 1,190 | -2 | -0.2% | 36,000 |
| 2024/01/23 | 1,192 | 1,195 | 1,189 | 1,192 | ±0 | ±0% | 41,900 |
| 2024/01/22 | 1,190 | 1,193 | 1,190 | 1,192 | +1 | +0.1% | 25,000 |
| 2024/01/19 | 1,190 | 1,193 | 1,190 | 1,191 | -1 | -0.1% | 20,500 |
| 2024/01/18 | 1,190 | 1,193 | 1,188 | 1,192 | +2 | +0.2% | 14,400 |
| 2024/01/17 | 1,191 | 1,194 | 1,190 | 1,190 | ±0 | ±0% | 19,300 |
| 2024/01/16 | 1,192 | 1,195 | 1,190 | 1,190 | -2 | -0.2% | 19,400 |
| 2024/01/15 | 1,188 | 1,194 | 1,187 | 1,192 | +5 | +0.4% | 29,000 |
| 2024/01/12 | 1,193 | 1,193 | 1,186 | 1,187 | -3 | -0.3% | 18,000 |
| 2024/01/11 | 1,192 | 1,197 | 1,189 | 1,190 | -1 | -0.1% | 22,200 |
| 2024/01/10 | 1,194 | 1,199 | 1,189 | 1,191 | -6 | -0.5% | 34,600 |
| 2024/01/09 | 1,196 | 1,200 | 1,196 | 1,197 | ±0 | ±0% | 32,900 |
| 2024/01/05 | 1,188 | 1,200 | 1,188 | 1,197 | +7 | +0.6% | 27,400 |
| 2024/01/04 | 1,179 | 1,196 | 1,179 | 1,190 | +7 | +0.6% | 32,800 |
| 2023/12/29 | 1,170 | 1,183 | 1,170 | 1,183 | +13 | +1.1% | 16,600 |
| 2023/12/28 | 1,161 | 1,178 | 1,160 | 1,170 | +9 | +0.8% | 27,600 |
| 2023/12/27 | 1,159 | 1,161 | 1,152 | 1,161 | +2 | +0.2% | 15,000 |
| 2023/12/26 | 1,160 | 1,161 | 1,156 | 1,159 | -1 | -0.1% | 4,800 |
| 2023/12/25 | 1,160 | 1,161 | 1,156 | 1,160 | +4 | +0.3% | 9,100 |
| 2023/12/22 | 1,152 | 1,159 | 1,152 | 1,156 | +2 | +0.2% | 5,400 |
| 2023/12/21 | 1,155 | 1,155 | 1,151 | 1,154 | -3 | -0.3% | 3,400 |
| 2023/12/20 | 1,150 | 1,157 | 1,150 | 1,157 | +8 | +0.7% | 5,000 |
| 2023/12/19 | 1,145 | 1,150 | 1,134 | 1,149 | +3 | +0.3% | 8,200 |
| 2023/12/18 | 1,148 | 1,156 | 1,140 | 1,146 | -2 | -0.2% | 7,600 |
| 2023/12/15 | 1,148 | 1,155 | 1,146 | 1,148 | ±0 | ±0% | 7,300 |
| 2023/12/14 | 1,158 | 1,165 | 1,148 | 1,148 | -12 | -1% | 6,600 |
| 2023/12/13 | 1,165 | 1,169 | 1,160 | 1,160 | -7 | -0.6% | 7,000 |
| 2023/12/12 | 1,165 | 1,177 | 1,165 | 1,167 | +3 | +0.3% | 17,600 |
| 2023/12/11 | 1,150 | 1,168 | 1,145 | 1,164 | +12 | +1% | 17,700 |
| 2023/12/08 | 1,160 | 1,160 | 1,151 | 1,152 | -9 | -0.8% | 13,900 |
| 2023/12/07 | 1,161 | 1,166 | 1,140 | 1,161 | -16 | -1.4% | 31,900 |
| 2023/12/06 | 1,195 | 1,198 | 1,144 | 1,177 | +49 | +4.3% | 182,900 |
| 2023/12/05 | 1,155 | 1,170 | 1,128 | 1,128 | -34 | -2.9% | 67,800 |
| 2023/12/04 | 1,148 | 1,170 | 1,139 | 1,162 | +26 | +2.3% | 29,500 |
| 2023/12/01 | 1,137 | 1,147 | 1,135 | 1,136 | +4 | +0.4% | 14,400 |
| 2023/11/30 | 1,134 | 1,134 | 1,130 | 1,132 | -2 | -0.2% | 4,100 |
| 2023/11/29 | 1,129 | 1,135 | 1,129 | 1,134 | +6 | +0.5% | 6,200 |
| 2023/11/28 | 1,122 | 1,133 | 1,122 | 1,128 | +6 | +0.5% | 4,200 |
| 2023/11/27 | 1,127 | 1,127 | 1,122 | 1,122 | -5 | -0.4% | 2,500 |
| 2023/11/24 | 1,129 | 1,129 | 1,126 | 1,127 | -3 | -0.3% | 3,000 |
| 2023/11/22 | 1,129 | 1,130 | 1,124 | 1,130 | +2 | +0.2% | 3,700 |
| 2023/11/21 | 1,125 | 1,128 | 1,124 | 1,128 | +7 | +0.6% | 4,000 |
| 2023/11/20 | 1,119 | 1,125 | 1,118 | 1,121 | -3 | -0.3% | 4,100 |
| 2023/11/17 | 1,115 | 1,124 | 1,115 | 1,124 | +10 | +0.9% | 5,200 |
| 2023/11/16 | 1,111 | 1,116 | 1,111 | 1,114 | +3 | +0.3% | 2,800 |
201～
250
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
