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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,530 | 2,544 | 2,526 | 2,530 | -11 | -0.4% | 34,000 |
2023/09/25 | 2,530 | 2,546 | 2,523 | 2,541 | +13 | +0.5% | 32,200 |
2023/09/22 | 2,512 | 2,533 | 2,510 | 2,528 | +8 | +0.3% | 39,300 |
2023/09/21 | 2,525 | 2,533 | 2,512 | 2,520 | +11 | +0.4% | 36,700 |
2023/09/20 | 2,525 | 2,530 | 2,504 | 2,509 | -16 | -0.6% | 50,100 |
2023/09/19 | 2,511 | 2,525 | 2,505 | 2,525 | +21 | +0.8% | 38,400 |
2023/09/15 | 2,490 | 2,510 | 2,490 | 2,504 | +7 | +0.3% | 50,000 |
2023/09/14 | 2,509 | 2,513 | 2,491 | 2,497 | -12 | -0.5% | 26,000 |
2023/09/13 | 2,511 | 2,514 | 2,505 | 2,509 | -1 | ±0% | 27,300 |
2023/09/12 | 2,487 | 2,510 | 2,484 | 2,510 | +25 | +1% | 38,300 |
2023/09/11 | 2,488 | 2,493 | 2,476 | 2,485 | +13 | +0.5% | 20,300 |
2023/09/08 | 2,480 | 2,490 | 2,467 | 2,472 | -18 | -0.7% | 43,100 |
2023/09/07 | 2,475 | 2,495 | 2,475 | 2,490 | +15 | +0.6% | 33,600 |
2023/09/06 | 2,477 | 2,479 | 2,470 | 2,475 | +2 | +0.1% | 26,100 |
2023/09/05 | 2,471 | 2,475 | 2,465 | 2,473 | -4 | -0.2% | 26,000 |
2023/09/04 | 2,468 | 2,477 | 2,463 | 2,477 | +13 | +0.5% | 22,400 |
2023/09/01 | 2,468 | 2,469 | 2,460 | 2,464 | ±0 | ±0% | 24,300 |
2023/08/31 | 2,455 | 2,468 | 2,453 | 2,464 | +12 | +0.5% | 46,000 |
2023/08/30 | 2,453 | 2,460 | 2,450 | 2,452 | -1 | ±0% | 18,800 |
2023/08/29 | 2,456 | 2,462 | 2,450 | 2,453 | -3 | -0.1% | 21,100 |
2023/08/28 | 2,451 | 2,460 | 2,448 | 2,456 | +10 | +0.4% | 18,900 |
2023/08/25 | 2,450 | 2,457 | 2,431 | 2,446 | -5 | -0.2% | 33,700 |
2023/08/24 | 2,431 | 2,456 | 2,431 | 2,451 | +12 | +0.5% | 35,700 |
2023/08/23 | 2,437 | 2,443 | 2,431 | 2,439 | -5 | -0.2% | 24,900 |
2023/08/22 | 2,415 | 2,444 | 2,414 | 2,444 | +21 | +0.9% | 19,300 |
2023/08/21 | 2,415 | 2,432 | 2,415 | 2,423 | +13 | +0.5% | 14,800 |
2023/08/18 | 2,420 | 2,430 | 2,410 | 2,410 | -13 | -0.5% | 20,900 |
2023/08/17 | 2,426 | 2,429 | 2,414 | 2,423 | -10 | -0.4% | 20,700 |
2023/08/16 | 2,443 | 2,443 | 2,425 | 2,433 | -10 | -0.4% | 21,600 |
2023/08/15 | 2,448 | 2,452 | 2,442 | 2,443 | -17 | -0.7% | 22,000 |
2023/08/14 | 2,448 | 2,460 | 2,448 | 2,460 | +14 | +0.6% | 22,600 |
2023/08/10 | 2,450 | 2,453 | 2,440 | 2,446 | -4 | -0.2% | 23,600 |
2023/08/09 | 2,445 | 2,452 | 2,429 | 2,450 | +9 | +0.4% | 22,200 |
2023/08/08 | 2,420 | 2,447 | 2,420 | 2,441 | +19 | +0.8% | 39,600 |
2023/08/07 | 2,390 | 2,430 | 2,390 | 2,422 | +32 | +1.3% | 45,200 |
2023/08/04 | 2,386 | 2,393 | 2,382 | 2,390 | +4 | +0.2% | 18,900 |
2023/08/03 | 2,410 | 2,410 | 2,381 | 2,386 | -19 | -0.8% | 69,700 |
2023/08/02 | 2,414 | 2,418 | 2,404 | 2,405 | -4 | -0.2% | 36,400 |
2023/08/01 | 2,395 | 2,414 | 2,390 | 2,409 | +14 | +0.6% | 60,700 |
2023/07/31 | 2,418 | 2,429 | 2,391 | 2,395 | -51 | -2.1% | 153,400 |
2023/07/28 | 2,445 | 2,451 | 2,437 | 2,446 | -7 | -0.3% | 45,900 |
2023/07/27 | 2,452 | 2,453 | 2,440 | 2,453 | +4 | +0.2% | 19,900 |
2023/07/26 | 2,436 | 2,451 | 2,433 | 2,449 | +8 | +0.3% | 21,800 |
2023/07/25 | 2,454 | 2,454 | 2,440 | 2,441 | -8 | -0.3% | 19,700 |
2023/07/24 | 2,448 | 2,454 | 2,444 | 2,449 | +14 | +0.6% | 25,900 |
2023/07/21 | 2,425 | 2,439 | 2,422 | 2,435 | +10 | +0.4% | 18,800 |
2023/07/20 | 2,435 | 2,438 | 2,425 | 2,425 | -6 | -0.2% | 23,700 |
2023/07/19 | 2,426 | 2,432 | 2,421 | 2,431 | +7 | +0.3% | 30,800 |
2023/07/18 | 2,424 | 2,433 | 2,417 | 2,424 | -3 | -0.1% | 35,100 |
2023/07/14 | 2,440 | 2,440 | 2,424 | 2,427 | ±0 | ±0% | 16,000 |
151~
200
件表示中 / 3452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 | 245,400円 | +3.3% | +99.6% | 1.22% | 25.30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 | 232,200円 | +4.4% | -1.9% | 1.59% | 17.99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 | 187,500円 | - | - | 2.88% | - | - |
|
- |
エスビー | 452,000円 | +4.0% | +26.3% | 1.37% | 10.12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