不二家の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,510 | 2,521 | 2,507 | 2,515 | -5 | -0.2% | 69,700 |
2023/12/06 | 2,500 | 2,523 | 2,500 | 2,520 | +13 | +0.5% | 67,600 |
2023/12/05 | 2,496 | 2,518 | 2,496 | 2,507 | +11 | +0.4% | 39,900 |
2023/12/04 | 2,502 | 2,502 | 2,478 | 2,496 | -3 | -0.1% | 64,100 |
2023/12/01 | 2,500 | 2,512 | 2,497 | 2,499 | -2 | -0.1% | 47,800 |
2023/11/30 | 2,515 | 2,518 | 2,498 | 2,501 | -20 | -0.8% | 85,700 |
2023/11/29 | 2,518 | 2,526 | 2,516 | 2,521 | +6 | +0.2% | 56,000 |
2023/11/28 | 2,510 | 2,515 | 2,501 | 2,515 | +11 | +0.4% | 38,100 |
2023/11/27 | 2,540 | 2,545 | 2,492 | 2,504 | -34 | -1.3% | 92,100 |
2023/11/24 | 2,550 | 2,550 | 2,537 | 2,538 | -3 | -0.1% | 78,100 |
2023/11/22 | 2,530 | 2,547 | 2,530 | 2,541 | +6 | +0.2% | 44,500 |
2023/11/21 | 2,539 | 2,546 | 2,525 | 2,535 | -3 | -0.1% | 44,400 |
2023/11/20 | 2,533 | 2,544 | 2,530 | 2,538 | +4 | +0.2% | 50,200 |
2023/11/17 | 2,520 | 2,534 | 2,513 | 2,534 | +23 | +0.9% | 37,600 |
2023/11/16 | 2,514 | 2,523 | 2,505 | 2,511 | -9 | -0.4% | 32,500 |
2023/11/15 | 2,490 | 2,527 | 2,490 | 2,520 | +29 | +1.2% | 60,500 |
2023/11/14 | 2,495 | 2,502 | 2,490 | 2,491 | -3 | -0.1% | 32,400 |
2023/11/13 | 2,498 | 2,501 | 2,489 | 2,494 | -5 | -0.2% | 45,400 |
2023/11/10 | 2,483 | 2,504 | 2,470 | 2,499 | +25 | +1% | 87,400 |
2023/11/09 | 2,478 | 2,480 | 2,461 | 2,474 | +7 | +0.3% | 96,100 |
2023/11/08 | 2,469 | 2,477 | 2,456 | 2,467 | -2 | -0.1% | 93,900 |
2023/11/07 | 2,513 | 2,513 | 2,469 | 2,469 | -22 | -0.9% | 96,600 |
2023/11/06 | 2,513 | 2,519 | 2,491 | 2,491 | -12 | -0.5% | 108,700 |
2023/11/02 | 2,511 | 2,520 | 2,490 | 2,503 | -9 | -0.4% | 78,600 |
2023/11/01 | 2,525 | 2,525 | 2,494 | 2,512 | +18 | +0.7% | 84,100 |
2023/10/31 | 2,447 | 2,494 | 2,440 | 2,494 | +58 | +2.4% | 96,800 |
2023/10/30 | 2,450 | 2,464 | 2,419 | 2,436 | -31 | -1.3% | 115,900 |
2023/10/27 | 2,469 | 2,474 | 2,454 | 2,467 | +16 | +0.7% | 83,600 |
2023/10/26 | 2,433 | 2,458 | 2,433 | 2,451 | +18 | +0.7% | 63,900 |
2023/10/25 | 2,382 | 2,452 | 2,377 | 2,433 | -26 | -1.1% | 153,100 |
2023/10/24 | 2,456 | 2,468 | 2,432 | 2,459 | -4 | -0.2% | 99,900 |
2023/10/23 | 2,467 | 2,480 | 2,461 | 2,463 | -4 | -0.2% | 54,800 |
2023/10/20 | 2,477 | 2,477 | 2,464 | 2,467 | -3 | -0.1% | 48,100 |
2023/10/19 | 2,445 | 2,476 | 2,445 | 2,470 | +12 | +0.5% | 38,600 |
2023/10/18 | 2,445 | 2,466 | 2,442 | 2,458 | +7 | +0.3% | 41,200 |
2023/10/17 | 2,469 | 2,469 | 2,439 | 2,451 | +1 | ±0% | 43,000 |
2023/10/16 | 2,489 | 2,489 | 2,445 | 2,450 | -21 | -0.8% | 71,000 |
2023/10/13 | 2,485 | 2,488 | 2,461 | 2,471 | -25 | -1% | 60,000 |
2023/10/12 | 2,511 | 2,517 | 2,484 | 2,496 | -15 | -0.6% | 80,200 |
2023/10/11 | 2,532 | 2,532 | 2,508 | 2,511 | -29 | -1.1% | 54,900 |
2023/10/10 | 2,540 | 2,547 | 2,532 | 2,540 | +11 | +0.4% | 54,400 |
2023/10/06 | 2,529 | 2,540 | 2,523 | 2,529 | +2 | +0.1% | 56,500 |
2023/10/05 | 2,488 | 2,534 | 2,488 | 2,527 | +45 | +1.8% | 40,600 |
2023/10/04 | 2,500 | 2,510 | 2,482 | 2,482 | -35 | -1.4% | 62,100 |
2023/10/03 | 2,501 | 2,535 | 2,501 | 2,517 | +5 | +0.2% | 53,500 |
2023/10/02 | 2,550 | 2,560 | 2,511 | 2,512 | -32 | -1.3% | 59,300 |
2023/09/29 | 2,550 | 2,556 | 2,537 | 2,544 | +7 | +0.3% | 40,700 |
2023/09/28 | 2,546 | 2,549 | 2,526 | 2,537 | -9 | -0.4% | 42,800 |
2023/09/27 | 2,530 | 2,547 | 2,515 | 2,546 | +16 | +0.6% | 49,600 |
2023/09/26 | 2,530 | 2,544 | 2,526 | 2,530 | -11 | -0.4% | 34,000 |
101~
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「不二家」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 |
---|---|---|---|---|---|---|---|---|
不二家 | 244,600円 | +3.3% | +99.6% | 1.23% | 25.22倍 | 1.13倍 |
|
「ミルキー」等製菓が利益柱。直営・FCで洋菓子店も。山崎製パン傘下。持分にB-R31アイス |
ブルボン | 232,900円 | +4.4% | -1.9% | 1.59% | 18.05倍 | 0.99倍 |
|
新潟拠点の菓子大手。ビスケットの割合が6割程度。米菓、チョコも強い。中国でも菓子展開 |
伊藤園 1 P | 187,700円 | - | - | 2.88% | - | - |
|
- |
エスビー | 452,000円 | +4.0% | +26.3% | 1.37% | 10.11倍 | 0.81倍 |
|
カレー粉が創業事業。スパイスシェア6割程度で首位。即席カレー、パスタソースも高シェア |
フジッコ | 188,200円 | +4.8% | +31.6% | 2.44% | 37.46倍 | 0.78倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
市場注目の銘柄
チャート関連のコラム