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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,025 | 1,025 | 1,019 | 1,020 | -4 | -0.4% | 800 |
| 2005/06/30 | 1,025 | 1,025 | 1,022 | 1,024 | +5 | +0.5% | 1,000 |
| 2005/06/29 | 1,030 | 1,031 | 1,019 | 1,019 | -21 | -2% | 6,100 |
| 2005/06/28 | 1,022 | 1,040 | 1,020 | 1,040 | +19 | +1.9% | 3,200 |
| 2005/06/27 | 1,019 | 1,021 | 1,015 | 1,021 | +1 | +0.1% | 7,000 |
| 2005/06/24 | 1,021 | 1,022 | 1,015 | 1,020 | +2 | +0.2% | 2,400 |
| 2005/06/23 | 1,020 | 1,020 | 1,010 | 1,018 | -2 | -0.2% | 13,100 |
| 2005/06/22 | 1,015 | 1,025 | 1,015 | 1,020 | +2 | +0.2% | 9,100 |
| 2005/06/21 | 1,020 | 1,020 | 1,015 | 1,018 | -2 | -0.2% | 2,800 |
| 2005/06/20 | 1,030 | 1,040 | 1,019 | 1,020 | -10 | -1% | 1,700 |
| 2005/06/17 | 1,010 | 1,030 | 1,010 | 1,030 | +19 | +1.9% | 7,700 |
| 2005/06/16 | 1,010 | 1,012 | 1,001 | 1,011 | +1 | +0.1% | 7,300 |
| 2005/06/15 | 1,026 | 1,027 | 1,010 | 1,010 | -15 | -1.5% | 3,200 |
| 2005/06/14 | 1,035 | 1,039 | 1,020 | 1,025 | -15 | -1.4% | 3,300 |
| 2005/06/13 | 1,035 | 1,041 | 1,035 | 1,040 | +5 | +0.5% | 4,900 |
| 2005/06/10 | 1,005 | 1,035 | 1,000 | 1,035 | +25 | +2.5% | 9,900 |
| 2005/06/09 | 1,010 | 1,013 | 995 | 1,010 | +8 | +0.8% | 65,300 |
| 2005/06/08 | 1,022 | 1,025 | 1,000 | 1,002 | -18 | -1.8% | 6,700 |
| 2005/06/07 | 1,005 | 1,030 | 1,005 | 1,020 | +15 | +1.5% | 12,400 |
| 2005/06/06 | 999 | 1,005 | 996 | 1,005 | +5 | +0.5% | 18,300 |
| 2005/06/03 | 1,000 | 1,004 | 995 | 1,000 | -2 | -0.2% | 26,500 |
| 2005/06/02 | 990 | 1,002 | 990 | 1,002 | +12 | +1.2% | 16,400 |
| 2005/06/01 | 999 | 1,000 | 990 | 990 | -9 | -0.9% | 6,900 |
| 2005/05/31 | 980 | 999 | 980 | 999 | +21 | +2.1% | 4,600 |
| 2005/05/30 | 973 | 990 | 969 | 978 | +3 | +0.3% | 7,200 |
| 2005/05/27 | 970 | 975 | 970 | 975 | +5 | +0.5% | 2,800 |
| 2005/05/26 | 974 | 975 | 970 | 970 | ±0 | ±0% | 4,800 |
| 2005/05/25 | 956 | 971 | 951 | 970 | +19 | +2% | 10,400 |
| 2005/05/24 | 950 | 951 | 950 | 951 | +1 | +0.1% | 200 |
| 2005/05/23 | 949 | 950 | 944 | 950 | +5 | +0.5% | 3,100 |
| 2005/05/20 | 958 | 960 | 945 | 945 | -13 | -1.4% | 1,300 |
| 2005/05/19 | 960 | 960 | 958 | 958 | -3 | -0.3% | 500 |
| 2005/05/18 | 961 | 962 | 961 | 961 | ±0 | ±0% | 3,500 |
| 2005/05/17 | 962 | 963 | 960 | 961 | -4 | -0.4% | 4,200 |
| 2005/05/16 | 965 | 970 | 965 | 965 | +10 | +1% | 2,600 |
| 2005/05/13 | 965 | 970 | 955 | 955 | -10 | -1% | 2,900 |
| 2005/05/12 | 961 | 965 | 958 | 965 | +5 | +0.5% | 1,600 |
| 2005/05/11 | 967 | 968 | 960 | 960 | -5 | -0.5% | 3,200 |
| 2005/05/10 | 968 | 970 | 963 | 965 | ±0 | ±0% | 1,100 |
| 2005/05/09 | 955 | 965 | 955 | 965 | +5 | +0.5% | 1,100 |
| 2005/05/06 | 960 | 960 | 960 | 960 | +10 | +1.1% | 1,400 |
| 2005/05/02 | 939 | 950 | 939 | 950 | +12 | +1.3% | 700 |
| 2005/04/28 | 938 | 950 | 935 | 938 | -2 | -0.2% | 2,500 |
| 2005/04/27 | 949 | 950 | 940 | 940 | ±0 | ±0% | 400 |
| 2005/04/26 | 940 | 940 | 938 | 940 | ±0 | ±0% | 900 |
| 2005/04/25 | 937 | 945 | 937 | 940 | +2 | +0.2% | 1,800 |
| 2005/04/22 | 924 | 938 | 924 | 938 | +18 | +2% | 1,100 |
| 2005/04/21 | 919 | 920 | 919 | 920 | +10 | +1.1% | 2,000 |
| 2005/04/20 | 910 | 910 | 910 | 910 | +8 | +0.9% | 600 |
| 2005/04/19 | 905 | 905 | 902 | 902 | +2 | +0.2% | 2,300 |
4751～
4800
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
