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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,190 | 1,198 | 1,186 | 1,186 | -8 | -0.7% | 4,500 |
| 2014/01/22 | 1,196 | 1,196 | 1,185 | 1,194 | -4 | -0.3% | 3,900 |
| 2014/01/21 | 1,168 | 1,201 | 1,168 | 1,198 | +33 | +2.8% | 8,600 |
| 2014/01/20 | 1,163 | 1,169 | 1,163 | 1,165 | +12 | +1% | 3,500 |
| 2014/01/17 | 1,168 | 1,168 | 1,151 | 1,153 | -15 | -1.3% | 3,500 |
| 2014/01/16 | 1,148 | 1,168 | 1,148 | 1,168 | +18 | +1.6% | 10,600 |
| 2014/01/15 | 1,140 | 1,153 | 1,140 | 1,150 | +20 | +1.8% | 4,500 |
| 2014/01/14 | 1,131 | 1,157 | 1,130 | 1,130 | -8 | -0.7% | 5,200 |
| 2014/01/10 | 1,148 | 1,150 | 1,131 | 1,138 | -22 | -1.9% | 10,600 |
| 2014/01/09 | 1,158 | 1,165 | 1,145 | 1,160 | +2 | +0.2% | 4,500 |
| 2014/01/08 | 1,160 | 1,179 | 1,145 | 1,158 | +6 | +0.5% | 8,300 |
| 2014/01/07 | 1,138 | 1,152 | 1,122 | 1,152 | +21 | +1.9% | 11,700 |
| 2014/01/06 | 1,100 | 1,138 | 1,100 | 1,131 | +31 | +2.8% | 8,500 |
| 2013/12/30 | 1,088 | 1,100 | 1,085 | 1,100 | +16 | +1.5% | 11,200 |
| 2013/12/27 | 1,087 | 1,090 | 1,084 | 1,084 | +4 | +0.4% | 4,700 |
| 2013/12/26 | 1,051 | 1,080 | 1,040 | 1,080 | +52 | +5.1% | 7,300 |
| 2013/12/25 | 1,020 | 1,035 | 1,018 | 1,028 | -2 | -0.2% | 13,500 |
| 2013/12/24 | 1,050 | 1,054 | 1,030 | 1,030 | +9 | +0.9% | 11,700 |
| 2013/12/20 | 1,046 | 1,046 | 1,021 | 1,021 | -10 | -1% | 11,800 |
| 2013/12/19 | 1,030 | 1,035 | 1,024 | 1,031 | -7 | -0.7% | 9,900 |
| 2013/12/18 | 1,019 | 1,039 | 1,017 | 1,038 | +21 | +2.1% | 8,000 |
| 2013/12/17 | 1,012 | 1,019 | 1,010 | 1,017 | -2 | -0.2% | 5,700 |
| 2013/12/16 | 1,012 | 1,019 | 1,012 | 1,019 | +7 | +0.7% | 4,900 |
| 2013/12/13 | 1,010 | 1,019 | 1,010 | 1,012 | +2 | +0.2% | 1,600 |
| 2013/12/12 | 1,014 | 1,016 | 1,010 | 1,010 | ±0 | ±0% | 2,400 |
| 2013/12/11 | 1,014 | 1,014 | 1,005 | 1,010 | -3 | -0.3% | 3,400 |
| 2013/12/10 | 1,014 | 1,015 | 1,005 | 1,013 | +3 | +0.3% | 7,200 |
| 2013/12/09 | 1,019 | 1,019 | 1,006 | 1,010 | -5 | -0.5% | 7,300 |
| 2013/12/06 | 1,011 | 1,015 | 1,010 | 1,015 | +4 | +0.4% | 7,100 |
| 2013/12/05 | 1,019 | 1,019 | 1,011 | 1,011 | -9 | -0.9% | 3,300 |
| 2013/12/04 | 1,017 | 1,020 | 1,014 | 1,020 | +5 | +0.5% | 4,300 |
| 2013/12/03 | 1,015 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 4,700 |
| 2013/12/02 | 1,010 | 1,011 | 1,000 | 1,010 | ±0 | ±0% | 30,400 |
| 2013/11/29 | 1,006 | 1,010 | 1,000 | 1,010 | +4 | +0.4% | 17,200 |
| 2013/11/28 | 1,010 | 1,013 | 1,000 | 1,006 | +4 | +0.4% | 8,800 |
| 2013/11/27 | 1,006 | 1,013 | 1,002 | 1,002 | -4 | -0.4% | 7,600 |
| 2013/11/26 | 1,002 | 1,010 | 1,000 | 1,006 | +8 | +0.8% | 2,800 |
| 2013/11/25 | 1,004 | 1,014 | 998 | 998 | -1 | -0.1% | 6,000 |
| 2013/11/22 | 1,006 | 1,006 | 999 | 999 | -1 | -0.1% | 2,600 |
| 2013/11/21 | 1,000 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 2,400 |
| 2013/11/20 | 1,000 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2013/11/19 | 1,006 | 1,006 | 1,000 | 1,000 | -2 | -0.2% | 2,000 |
| 2013/11/18 | 1,010 | 1,010 | 1,001 | 1,002 | +2 | +0.2% | 5,500 |
| 2013/11/15 | 1,000 | 1,014 | 1,000 | 1,000 | -1 | -0.1% | 10,100 |
| 2013/11/14 | 1,000 | 1,004 | 999 | 1,001 | +1 | +0.1% | 3,700 |
| 2013/11/13 | 1,000 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2013/11/12 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,600 |
| 2013/11/11 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,000 |
| 2013/11/08 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 3,600 |
| 2013/11/07 | 1,002 | 1,010 | 997 | 1,000 | +2 | +0.2% | 6,100 |
2651～
2700
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
