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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,399 | 1,400 | 1,330 | 1,350 | -50 | -3.6% | 10,500 |
| 2005/11/25 | 1,450 | 1,451 | 1,400 | 1,400 | -50 | -3.4% | 8,800 |
| 2005/11/24 | 1,479 | 1,480 | 1,450 | 1,450 | -30 | -2% | 5,300 |
| 2005/11/22 | 1,488 | 1,488 | 1,480 | 1,480 | -8 | -0.5% | 3,200 |
| 2005/11/21 | 1,504 | 1,505 | 1,487 | 1,488 | -1 | -0.1% | 15,800 |
| 2005/11/18 | 1,465 | 1,500 | 1,465 | 1,489 | +29 | +2% | 7,600 |
| 2005/11/17 | 1,459 | 1,475 | 1,451 | 1,460 | +1 | +0.1% | 7,800 |
| 2005/11/16 | 1,470 | 1,472 | 1,450 | 1,459 | -11 | -0.7% | 7,800 |
| 2005/11/15 | 1,569 | 1,571 | 1,469 | 1,470 | -80 | -5.2% | 37,600 |
| 2005/11/14 | 1,379 | 1,555 | 1,379 | 1,550 | +210 | +15.7% | 36,700 |
| 2005/11/11 | 1,345 | 1,349 | 1,335 | 1,340 | -5 | -0.4% | 5,000 |
| 2005/11/10 | 1,335 | 1,345 | 1,324 | 1,345 | +24 | +1.8% | 14,400 |
| 2005/11/09 | 1,289 | 1,322 | 1,289 | 1,321 | +31 | +2.4% | 26,000 |
| 2005/11/08 | 1,280 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 20,400 |
| 2005/11/07 | 1,280 | 1,281 | 1,270 | 1,280 | ±0 | ±0% | 65,800 |
| 2005/11/04 | 1,279 | 1,280 | 1,279 | 1,280 | ±0 | ±0% | 2,400 |
| 2005/11/02 | 1,280 | 1,281 | 1,279 | 1,280 | ±0 | ±0% | 2,300 |
| 2005/11/01 | 1,279 | 1,280 | 1,270 | 1,280 | - | - | 17,200 |
| 2005/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/27 | 1,282 | 1,286 | 1,280 | 1,285 | +5 | +0.4% | 4,400 |
| 2005/10/26 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 600 |
| 2005/10/25 | 1,285 | 1,285 | 1,279 | 1,280 | ±0 | ±0% | 400 |
| 2005/10/24 | 1,280 | 1,282 | 1,279 | 1,280 | ±0 | ±0% | 2,900 |
| 2005/10/21 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 700 |
| 2005/10/20 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 4,800 |
| 2005/10/19 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 2005/10/18 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 4,400 |
| 2005/10/17 | 1,280 | 1,280 | 1,279 | 1,280 | ±0 | ±0% | 6,700 |
| 2005/10/14 | 1,285 | 1,286 | 1,280 | 1,280 | -10 | -0.8% | 1,900 |
| 2005/10/13 | 1,300 | 1,300 | 1,289 | 1,290 | -10 | -0.8% | 300 |
| 2005/10/12 | 1,290 | 1,300 | 1,290 | 1,300 | +14 | +1.1% | 5,900 |
| 2005/10/11 | 1,301 | 1,302 | 1,285 | 1,286 | -14 | -1.1% | 2,000 |
| 2005/10/07 | 1,305 | 1,305 | 1,300 | 1,300 | -5 | -0.4% | 1,800 |
| 2005/10/06 | 1,320 | 1,320 | 1,305 | 1,305 | -15 | -1.1% | 3,700 |
| 2005/10/05 | 1,325 | 1,327 | 1,317 | 1,320 | ±0 | ±0% | 5,400 |
| 2005/10/04 | 1,315 | 1,320 | 1,314 | 1,320 | ±0 | ±0% | 9,500 |
| 2005/10/03 | 1,319 | 1,320 | 1,319 | 1,320 | ±0 | ±0% | 900 |
| 2005/09/30 | 1,310 | 1,320 | 1,310 | 1,320 | +10 | +0.8% | 2,400 |
| 2005/09/29 | 1,300 | 1,315 | 1,300 | 1,310 | +9 | +0.7% | 9,000 |
| 2005/09/28 | 1,283 | 1,301 | 1,283 | 1,301 | +11 | +0.9% | 8,500 |
| 2005/09/27 | 1,286 | 1,290 | 1,279 | 1,290 | ±0 | ±0% | 4,200 |
| 2005/09/26 | 1,289 | 1,290 | 1,289 | 1,290 | +1 | +0.1% | 400 |
| 2005/09/22 | 1,301 | 1,305 | 1,289 | 1,289 | +4 | +0.3% | 2,800 |
| 2005/09/21 | 1,300 | 1,305 | 1,285 | 1,285 | -20 | -1.5% | 2,500 |
| 2005/09/20 | 1,300 | 1,310 | 1,295 | 1,305 | +6 | +0.5% | 6,000 |
| 2005/09/16 | 1,295 | 1,300 | 1,237 | 1,299 | +4 | +0.3% | 11,800 |
| 2005/09/15 | 1,300 | 1,300 | 1,280 | 1,295 | -5 | -0.4% | 2,700 |
| 2005/09/14 | 1,270 | 1,300 | 1,270 | 1,300 | +30 | +2.4% | 7,300 |
| 2005/09/13 | 1,285 | 1,290 | 1,260 | 1,270 | -10 | -0.8% | 13,200 |
4651～
4700
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
