- 6654
- 2026/10/02
- 時価
- 68億円
- PER 予
- 25.28倍
- 2010年以降
- 16.97-40.27倍
（2010-2026年） - PBR
- 0.53倍
- 2010年以降
- 0.44-0.98倍
（2010-2026年） - 配当 予
- 2.94%
- ROE 予
- 2.11%
- ROA 予
- 1.92%
- 資料
- Link
- CSV,JSON
不二電機工業（6654）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,090
- 始値
- 1,089
- 高値
- 1,091
- 安値
- 1,085
- 終値 ±0%
- 1,090
- 出来高 +26.53%
- 6,200
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,089 - 株価（25日）
移動平均値 - +0.65%
1,083 - 出来高（5日）
移動平均値 - +28.63%
4,820
2026/05/11～2026/10/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 1,089 | 1,091 | 1,085 | 1,090 | 0% | 6,200 | - | +0.65% | - | - |
| 10/01 | 1,092 | 1,093 | 1,089 | 1,090 | +0.18% | 4,900 | - | +0.65% | - | - |
| 09/30 | 1,091 | 1,092 | 1,087 | 1,088 | -0.18% | 3,600 | - | +0.46% | - | - |
| 09/29 | 1,085 | 1,090 | 1,083 | 1,090 | +0.46% | 3,400 | - | +0.65% | - | - |
| 09/28 | 1,081 | 1,087 | 1,080 | 1,085 | +0.46% | 6,000 | - | +0.18% | - | - |
| 09/25 | 1,080 | 1,082 | 1,078 | 1,080 | +0.09% | 8,600 | - | -0.28% | - | - |
| 09/24 | 1,079 | 1,080 | 1,078 | 1,079 | -0.09% | 3,700 | - | -0.37% | - | - |
| 09/18 | 1,082 | 1,082 | 1,078 | 1,080 | +0.19% | 3,400 | - | -0.37% | - | - |
| 09/17 | 1,077 | 1,082 | 1,075 | 1,078 | +0.19% | 9,300 | - | -0.65% | - | - |
| 09/16 | 1,074 | 1,078 | 1,074 | 1,076 | +0.09% | 1,900 | - | -0.92% | - | - |
| 09/15 | 1,072 | 1,075 | 1,072 | 1,075 | +0.28% | 1,400 | - | -1.1% | - | - |
| 09/14 | 1,076 | 1,076 | 1,072 | 1,072 | -0.09% | 6,600 | - | -1.47% | - | - |
| 09/11 | 1,077 | 1,077 | 1,072 | 1,073 | -0.37% | 5,400 | - | -1.56% | - | - |
| 09/10 | 1,074 | 1,079 | 1,073 | 1,077 | +0.19% | 4,200 | - | -1.28% | - | - |
| 09/09 | 1,075 | 1,080 | 1,074 | 1,075 | -0.19% | 3,700 | - | -1.56% | - | - |
| 09/08 | 1,076 | 1,080 | 1,076 | 1,077 | +0.09% | 3,900 | - | -1.37% | - | - |
| 09/07 | 1,082 | 1,082 | 1,076 | 1,076 | -0.19% | 5,300 | - | -1.56% | - | - |
| 09/04 | 1,077 | 1,093 | 1,070 | 1,078 | -2.53% | 42,800 | - | -1.46% | - | - |
| 09/03 | 1,097 | 1,117 | 1,090 | 1,106 | +0.73% | 54,300 | - | +1% | - | - |
| 09/02 | 1,089 | 1,098 | 1,084 | 1,098 | +1.01% | 9,100 | - | +0.27% | - | - |
| 09/01 | 1,090 | 1,093 | 1,085 | 1,087 | -0.28% | 6,000 | - | -0.82% | - | - |
| 08/31 | 1,096 | 1,096 | 1,079 | 1,090 | -0.64% | 6,300 | - | -0.64% | - | - |
| 08/28 | 1,085 | 1,097 | 1,085 | 1,097 | +1.11% | 8,000 | - | -0.09% | - | - |
| 08/27 | 1,081 | 1,087 | 1,074 | 1,085 | +0.37% | 6,900 | - | -1.09% | - | - |
| 08/26 | 1,077 | 1,087 | 1,072 | 1,081 | +0.37% | 8,800 | - | -1.55% | - | - |
| 08/25 | 1,086 | 1,086 | 1,077 | 1,077 | -0.55% | 8,900 | - | -2.09% | - | - |
| 08/24 | 1,090 | 1,090 | 1,083 | 1,083 | -0.64% | 6,900 | - | -1.63% | - | - |
| 08/21 | 1,091 | 1,091 | 1,086 | 1,090 | 0% | 1,700 | - | -1.18% | - | - |
| 08/20 | 1,099 | 1,099 | 1,090 | 1,090 | -0.09% | 3,700 | - | -1.27% | - | - |
| 08/19 | 1,092 | 1,093 | 1,091 | 1,091 | -0.37% | 5,800 | - | -1.27% | - | - |
| 08/18 | 1,102 | 1,102 | 1,095 | 1,095 | -0.09% | 2,100 | - | -0.99% | - | - |
| 08/17 | 1,101 | 1,101 | 1,096 | 1,096 | -0.36% | 2,400 | - | -1.08% | - | - |
| 08/14 | 1,099 | 1,107 | 1,099 | 1,100 | +0.09% | 1,800 | - | -0.9% | - | - |
| 08/13 | 1,105 | 1,106 | 1,099 | 1,099 | -0.36% | 3,300 | - | -1.08% | - | - |
| 08/12 | 1,106 | 1,108 | 1,102 | 1,103 | -0.45% | 2,400 | - | -0.81% | - | - |
| 08/10 | 1,112 | 1,112 | 1,102 | 1,108 | -0.09% | 6,800 | - | -0.54% | - | - |
| 08/07 | 1,101 | 1,114 | 1,099 | 1,109 | +1.28% | 8,300 | - | -0.54% | - | - |
| 08/06 | 1,106 | 1,111 | 1,094 | 1,095 | -0.99% | 14,300 | - | -1.88% | - | - |
| 08/05 | 1,106 | 1,107 | 1,085 | 1,106 | +1% | 12,300 | - | -0.98% | - | - |
| 08/04 | 1,099 | 1,100 | 1,085 | 1,095 | +0.55% | 10,300 | - | -2.06% | - | - |
| 08/03 | 1,103 | 1,104 | 1,086 | 1,089 | -1.98% | 18,500 | - | -2.59% | - | - |
| 07/31 | 1,115 | 1,115 | 1,095 | 1,111 | +0.82% | 41,300 | - | -0.63% | - | - |
| 07/30 | 1,085 | 1,110 | 1,083 | 1,102 | -0.45% | 129,100 | - | -1.43% | - | - |
| 07/29 | 1,109 | 1,146 | 1,106 | 1,107 | -0.18% | 200,100 | - | -0.9% | - | - |
| 07/28 | 1,111 | 1,111 | 1,106 | 1,109 | -0.18% | 24,400 | - | -0.72% | - | - |
| 07/27 | 1,115 | 1,117 | 1,110 | 1,111 | +0.18% | 29,100 | - | -0.45% | - | - |
| 07/24 | 1,099 | 1,112 | 1,099 | 1,109 | +1.19% | 14,100 | - | -0.45% | - | - |
| 07/23 | 1,107 | 1,107 | 1,094 | 1,096 | -0.99% | 26,900 | - | -1.62% | - | - |
| 07/22 | 1,116 | 1,119 | 1,103 | 1,107 | -0.81% | 24,200 | - | -0.54% | - | - |
| 07/21 | 1,117 | 1,120 | 1,115 | 1,116 | +0.18% | 7,600 | - | +0.36% | - | - |
| 07/17 | 1,115 | 1,123 | 1,114 | 1,114 | -0.09% | 10,400 | - | +0.36% | - | - |
| 07/16 | 1,124 | 1,125 | 1,115 | 1,115 | -0.62% | 12,100 | - | +0.63% | - | - |
| 07/15 | 1,127 | 1,129 | 1,122 | 1,122 | -0.09% | 5,200 | - | +1.45% | - | - |
| 07/14 | 1,122 | 1,132 | 1,122 | 1,123 | -0.09% | 5,900 | - | +1.72% | - | - |
| 07/13 | 1,132 | 1,133 | 1,123 | 1,124 | -0.71% | 8,200 | - | +2% | - | - |
| 07/10 | 1,134 | 1,137 | 1,128 | 1,132 | -0.44% | 12,200 | - | +3% | - | - |
| 07/09 | 1,135 | 1,139 | 1,130 | 1,137 | 0% | 5,000 | - | +3.74% | - | - |
| 07/08 | 1,130 | 1,141 | 1,130 | 1,137 | +0.18% | 10,000 | - | +3.84% | - | - |
| 07/07 | 1,143 | 1,144 | 1,134 | 1,135 | -0.09% | 12,300 | - | +3.84% | - | - |
| 07/06 | 1,138 | 1,142 | 1,134 | 1,136 | +0.09% | 23,700 | - | +4.03% | - | - |
| 07/03 | 1,121 | 1,137 | 1,121 | 1,135 | +0.44% | 15,700 | - | +4.13% | - | - |
| 07/02 | 1,126 | 1,137 | 1,123 | 1,130 | +0.89% | 17,900 | - | +3.76% | - | - |
| 07/01 | 1,121 | 1,130 | 1,115 | 1,120 | -0.53% | 20,900 | - | +3.04% | - | - |
| 06/30 | 1,109 | 1,128 | 1,109 | 1,126 | +0.99% | 18,700 | - | +3.68% | - | - |
| 06/29 | 1,094 | 1,115 | 1,094 | 1,115 | +2.11% | 17,000 | - | +2.86% | - | - |
| 06/26 | 1,094 | 1,094 | 1,089 | 1,092 | 0% | 1,900 | - | +0.83% | - | - |
| 06/25 | 1,092 | 1,092 | 1,090 | 1,092 | +0.18% | 2,200 | - | +0.92% | - | - |
| 06/24 | 1,090 | 1,090 | 1,088 | 1,090 | 0% | 2,100 | - | +0.74% | - | - |
| 06/23 | 1,087 | 1,093 | 1,087 | 1,090 | +0.46% | 1,800 | - | +0.83% | - | - |
| 06/22 | 1,082 | 1,093 | 1,082 | 1,085 | +0.37% | 2,900 | - | +0.46% | - | - |
| 06/19 | 1,088 | 1,088 | 1,080 | 1,081 | -0.83% | 2,700 | - | +0.19% | - | - |
| 06/18 | 1,083 | 1,090 | 1,080 | 1,090 | +0.74% | 3,000 | - | +1.02% | - | - |
| 06/17 | 1,076 | 1,082 | 1,074 | 1,082 | +0.74% | 1,400 | - | +0.37% | - | - |
| 06/16 | 1,073 | 1,076 | 1,070 | 1,074 | -0.46% | 2,400 | - | -0.37% | - | - |
| 06/15 | 1,074 | 1,079 | 1,065 | 1,079 | +1.41% | 6,600 | - | +0.09% | - | - |
| 06/12 | 1,064 | 1,070 | 1,064 | 1,064 | 0% | 4,500 | - | -1.3% | - | - |
| 06/11 | 1,071 | 1,071 | 1,060 | 1,064 | 0% | 2,500 | - | -1.39% | - | - |
| 06/10 | 1,070 | 1,073 | 1,061 | 1,064 | -0.56% | 3,600 | - | -1.48% | - | - |
| 06/09 | 1,060 | 1,074 | 1,060 | 1,070 | +0.94% | 3,300 | - | -1.02% | - | - |
| 06/08 | 1,084 | 1,084 | 1,056 | 1,060 | -0.09% | 10,400 | - | -1.94% | - | - |
| 06/05 | 1,058 | 1,074 | 1,046 | 1,061 | -4.41% | 42,000 | - | -2.03% | - | - |
| 06/04 | 1,099 | 1,110 | 1,092 | 1,110 | +1.83% | 30,000 | - | +2.4% | - | - |
| 06/03 | 1,100 | 1,100 | 1,089 | 1,090 | -0.91% | 3,800 | - | +0.65% | - | - |
| 06/02 | 1,101 | 1,103 | 1,085 | 1,100 | +0.36% | 8,200 | - | +1.57% | - | - |
| 06/01 | 1,099 | 1,104 | 1,093 | 1,096 | +0.18% | 8,000 | - | +1.2% | - | - |
| 05/29 | 1,090 | 1,094 | 1,090 | 1,094 | +0.92% | 1,800 | - | +1.02% | - | - |
| 05/28 | 1,087 | 1,093 | 1,084 | 1,084 | -0.73% | 3,900 | - | +0.09% | - | - |
| 05/27 | 1,080 | 1,092 | 1,080 | 1,092 | +1.11% | 5,600 | - | +0.74% | - | - |
| 05/26 | 1,086 | 1,086 | 1,078 | 1,080 | -0.46% | 2,600 | - | -0.37% | - | - |
| 05/25 | 1,084 | 1,085 | 1,078 | 1,085 | +0.46% | 2,900 | - | +0.09% | - | - |
| 05/22 | 1,076 | 1,080 | 1,076 | 1,080 | +0.65% | 4,600 | - | -0.37% | - | - |
| 05/21 | 1,073 | 1,074 | 1,073 | 1,073 | +0.56% | 3,500 | - | -1.11% | - | - |
| 05/20 | 1,073 | 1,073 | 1,065 | 1,067 | -0.56% | 4,500 | - | -1.75% | - | - |
| 05/19 | 1,074 | 1,076 | 1,070 | 1,073 | -0.09% | 4,400 | - | -1.2% | - | - |
| 05/18 | 1,081 | 1,081 | 1,065 | 1,074 | +0.28% | 4,900 | - | -1.2% | - | - |
| 05/15 | 1,070 | 1,079 | 1,070 | 1,071 | -0.28% | 2,700 | - | -1.56% | - | - |
| 05/14 | 1,076 | 1,076 | 1,074 | 1,074 | -0.19% | 2,600 | - | -1.29% | - | - |
| 05/13 | 1,083 | 1,083 | 1,076 | 1,076 | -0.37% | 2,600 | - | -1.1% | - | - |
| 05/12 | 1,082 | 1,088 | 1,080 | 1,080 | +0.09% | 1,900 | - | -0.74% | - | - |
| 05/11 | 1,083 | 1,084 | 1,077 | 1,079 | -0.37% | 3,900 | - | -0.74% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 1月期 | 746 2/29 | 620 11/21 | 50,800 2/8 | - | - | +9.3% 12/26 | -9.73% 7/30 |
| 2010年 1月期 | 880 1/25 1/22 | 660 2/9 | 22,600 11/24 | - | - | +9.23% 5/25 | -4.98% 11/27 |
| 2011年 1月期 | 940 5/25 | 820 2/9 | 40,200 3/8 | 62億6886万 | 54億6858万 | +7.31% 5/25 | -4.18% 5/21 |
| 2012年 1月期 | 962 8/18 | 710 3/17 | 14,200 8/8 | 64億1557万 | 47億3499万 | +5.6% 4/5 | -16.22% 3/15 |
| 2013年 1月期 | 1,000 1/4 | 890 2/1 | 22,200 12/21 | 66億6900万 | 59億3541万 | +4.39% 12/13 | -3.79% 10/17 |
| 2014年 1月期 | 1,201 1/21 | 930 8/20 | 106,500 3/27 | 80億946万 | 62億217万 | +11.3% 1/7 | -8.06% 2/6 |
| 2015年 1月期 | 1,623 10/14 | 1,020 2/4 | 98,800 9/5 | 108億2378万 | 68億238万 | +12.21% 9/8 | -5.42% 11/27 |
| 2016年 1月期 | 1,591 2/25 | 1,266 8/25 | 85,200 7/28 | 106億1037万 | 84億4295万 | +4.65% 6/3 | -12.38% 2/12 |
| 2017年 1月期 | 1,467 5/31 | 1,202 2/12 | 111,800 1/26 | 97億8342万 | 80億1613万 | +3.38% 9/27 | -6.02% 6/24 |
| 2018年 1月期 | 1,458 1/10 1/9 | 1,271 4/12 4/10 他2件 | 116,600 1/26 | 97億2340万 | 84億7629万 | +3.47% 5/8 | -7.76% 2/6 |
| 2019年 1月期 | 1,489 6/5 | 1,110 12/25 | 123,700 7/26 | 99億3014万 | 74億259万 | +4.78% 3/13 | -16.47% 12/25 |
| 2020年 1月期 | 1,325 3/7 | 1,165 9/4 | 119,500 7/29 | 88億3642万 | 77億6938万 | +2.93% 7/8 | -13.68% 2/28 |
| 2021年 1月期 | 1,416 6/5 | 834 3/13 | 124,900 6/5 | 94億4330万 | 55億6194万 | +18.59% 4/9 | -25.2% 3/13 |
| 2022年 1月期 | 1,309 4/20 | 1,115 1/31 | 159,700 1/27 | 87億2972万 | 74億3593万 | +3.85% 1/13 | -9.69% 12/6 |
| 2023年 1月期 | 1,222 8/30 | 1,050 9/28 2/24 | 191,800 8/30 | 81億4951万 | 70億245万 | +4.83% 5/30 | -5.01% 9/26 |
| 2024年 1月期 | 1,266 6/7 | 1,070 2/6 | 318,300 6/7 | 84億4295万 | 71億3583万 | +4.89% 12/6 | -7.06% 8/3 |
| 2025年 1月期 | 1,176 2/6 | 966 8/5 | 297,900 7/29 | 78億4274万 | 64億4225万 | +5.62% 9/3 | -15.26% 8/5 |
| 2026年 1月期 | 1,139 1/6 | 939 4/7 | 249,700 7/29 | 71億7456万 | 60億7439万 | +4.23% 4/18 | -8.62% 4/7 |
| 最新 | 1,090 2026/10/2 | 6,200 | 68億6591万 | +0.65% 1,083 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/29 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/29
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/10/02 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
620円（2008/11/21） - 76%（1.76倍）
1,090円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
