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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,133 | 1,134 | 1,125 | 1,127 | ±0 | ±0% | 8,200 |
| 2024/04/08 | 1,124 | 1,131 | 1,124 | 1,127 | +3 | +0.3% | 7,300 |
| 2024/04/05 | 1,120 | 1,166 | 1,116 | 1,124 | +4 | +0.4% | 18,000 |
| 2024/04/04 | 1,122 | 1,123 | 1,120 | 1,120 | ±0 | ±0% | 4,200 |
| 2024/04/03 | 1,119 | 1,122 | 1,117 | 1,120 | +2 | +0.2% | 4,700 |
| 2024/04/02 | 1,123 | 1,123 | 1,116 | 1,118 | -3 | -0.3% | 4,600 |
| 2024/04/01 | 1,119 | 1,121 | 1,115 | 1,121 | +4 | +0.4% | 6,500 |
| 2024/03/29 | 1,111 | 1,118 | 1,110 | 1,117 | +7 | +0.6% | 7,100 |
| 2024/03/28 | 1,116 | 1,124 | 1,110 | 1,110 | -8 | -0.7% | 14,500 |
| 2024/03/27 | 1,117 | 1,125 | 1,117 | 1,118 | ±0 | ±0% | 10,200 |
| 2024/03/26 | 1,122 | 1,129 | 1,117 | 1,118 | -5 | -0.4% | 9,300 |
| 2024/03/25 | 1,114 | 1,123 | 1,113 | 1,123 | +7 | +0.6% | 9,300 |
| 2024/03/22 | 1,121 | 1,128 | 1,114 | 1,116 | -5 | -0.4% | 14,300 |
| 2024/03/21 | 1,122 | 1,131 | 1,121 | 1,121 | -4 | -0.4% | 7,700 |
| 2024/03/19 | 1,112 | 1,125 | 1,111 | 1,125 | +16 | +1.4% | 8,800 |
| 2024/03/18 | 1,104 | 1,113 | 1,104 | 1,109 | +10 | +0.9% | 12,100 |
| 2024/03/15 | 1,106 | 1,115 | 1,095 | 1,099 | -8 | -0.7% | 15,100 |
| 2024/03/14 | 1,097 | 1,116 | 1,097 | 1,107 | +1 | +0.1% | 12,700 |
| 2024/03/13 | 1,115 | 1,115 | 1,095 | 1,106 | -24 | -2.1% | 54,100 |
| 2024/03/12 | 1,129 | 1,140 | 1,117 | 1,130 | -2 | -0.2% | 44,800 |
| 2024/03/11 | 1,140 | 1,142 | 1,127 | 1,132 | -9 | -0.8% | 13,900 |
| 2024/03/08 | 1,129 | 1,143 | 1,129 | 1,141 | +9 | +0.8% | 14,800 |
| 2024/03/07 | 1,142 | 1,142 | 1,127 | 1,132 | -8 | -0.7% | 11,500 |
| 2024/03/06 | 1,133 | 1,144 | 1,127 | 1,140 | +10 | +0.9% | 23,300 |
| 2024/03/05 | 1,126 | 1,134 | 1,120 | 1,130 | +6 | +0.5% | 15,200 |
| 2024/03/04 | 1,111 | 1,129 | 1,108 | 1,124 | +15 | +1.4% | 23,900 |
| 2024/03/01 | 1,126 | 1,129 | 1,106 | 1,109 | -15 | -1.3% | 23,000 |
| 2024/02/29 | 1,130 | 1,131 | 1,122 | 1,124 | -4 | -0.4% | 16,000 |
| 2024/02/28 | 1,131 | 1,135 | 1,128 | 1,128 | -3 | -0.3% | 13,100 |
| 2024/02/27 | 1,134 | 1,140 | 1,131 | 1,131 | -5 | -0.4% | 9,400 |
| 2024/02/26 | 1,133 | 1,150 | 1,133 | 1,136 | +5 | +0.4% | 20,300 |
| 2024/02/22 | 1,141 | 1,141 | 1,130 | 1,131 | -3 | -0.3% | 8,400 |
| 2024/02/21 | 1,142 | 1,144 | 1,133 | 1,134 | -10 | -0.9% | 11,800 |
| 2024/02/20 | 1,140 | 1,148 | 1,140 | 1,144 | +5 | +0.4% | 8,900 |
| 2024/02/19 | 1,145 | 1,150 | 1,139 | 1,139 | -6 | -0.5% | 13,900 |
| 2024/02/16 | 1,140 | 1,148 | 1,140 | 1,145 | +11 | +1% | 5,400 |
| 2024/02/15 | 1,146 | 1,149 | 1,131 | 1,134 | -11 | -1% | 14,700 |
| 2024/02/14 | 1,150 | 1,151 | 1,145 | 1,145 | -7 | -0.6% | 9,700 |
| 2024/02/13 | 1,147 | 1,154 | 1,146 | 1,152 | +7 | +0.6% | 16,800 |
| 2024/02/09 | 1,149 | 1,152 | 1,144 | 1,145 | -6 | -0.5% | 12,200 |
| 2024/02/08 | 1,155 | 1,155 | 1,147 | 1,151 | +3 | +0.3% | 10,500 |
| 2024/02/07 | 1,156 | 1,156 | 1,145 | 1,148 | -12 | -1% | 8,100 |
| 2024/02/06 | 1,176 | 1,176 | 1,156 | 1,160 | +6 | +0.5% | 42,000 |
| 2024/02/05 | 1,150 | 1,156 | 1,142 | 1,154 | +9 | +0.8% | 25,500 |
| 2024/02/02 | 1,142 | 1,147 | 1,128 | 1,145 | +4 | +0.4% | 32,900 |
| 2024/02/01 | 1,150 | 1,157 | 1,135 | 1,141 | -30 | -2.6% | 51,800 |
| 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 |
251～
300
件表示中 / 6936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 | 101,000円 | -2.2% | -14.2% | 3.17% | 26.26倍 | 0.52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 |
| 星和電 | 50,500円 | +3.1% | -3.7% | 3.56% | 5.25倍 | 0.38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 |
| ジオマテック | 72,600円 | +12.9% | - | 0.00% | 16.41倍 | 0.66倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| ＡＳＴＩ | 183,300円 | +2.2% | -48.1% | 6.00% | 5.21倍 | 0.24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 |
| 小野測 | 51,300円 | +16.9% | +206.6% | 3.90% | 9.64倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
