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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 2,425 | 2,441 | 2,424 | 2,427 | +2 | +0.1% | 17,200 |
2023/07/12 | 2,416 | 2,435 | 2,416 | 2,425 | +9 | +0.4% | 17,400 |
2023/07/11 | 2,431 | 2,439 | 2,413 | 2,416 | -15 | -0.6% | 28,600 |
2023/07/10 | 2,424 | 2,442 | 2,420 | 2,431 | +7 | +0.3% | 35,500 |
2023/07/07 | 2,425 | 2,434 | 2,411 | 2,424 | -2 | -0.1% | 31,100 |
2023/07/06 | 2,425 | 2,428 | 2,407 | 2,426 | -8 | -0.3% | 38,100 |
2023/07/05 | 2,435 | 2,441 | 2,426 | 2,434 | -3 | -0.1% | 26,800 |
2023/07/04 | 2,447 | 2,447 | 2,426 | 2,437 | -11 | -0.4% | 33,900 |
2023/07/03 | 2,467 | 2,477 | 2,446 | 2,448 | -19 | -0.8% | 51,000 |
2023/06/30 | 2,478 | 2,478 | 2,456 | 2,467 | -1 | ±0% | 33,100 |
2023/06/29 | 2,489 | 2,489 | 2,458 | 2,468 | -9 | -0.4% | 29,700 |
2023/06/28 | 2,465 | 2,477 | 2,458 | 2,477 | +20 | +0.8% | 26,700 |
2023/06/27 | 2,456 | 2,459 | 2,451 | 2,457 | +1 | ±0% | 14,000 |
2023/06/26 | 2,467 | 2,467 | 2,448 | 2,456 | -11 | -0.4% | 18,200 |
2023/06/23 | 2,480 | 2,482 | 2,455 | 2,467 | -9 | -0.4% | 33,500 |
2023/06/22 | 2,488 | 2,496 | 2,471 | 2,476 | -10 | -0.4% | 30,600 |
2023/06/21 | 2,488 | 2,505 | 2,484 | 2,486 | +3 | +0.1% | 29,100 |
2023/06/20 | 2,469 | 2,484 | 2,463 | 2,483 | +7 | +0.3% | 22,800 |
2023/06/19 | 2,497 | 2,498 | 2,466 | 2,476 | -15 | -0.6% | 24,700 |
2023/06/16 | 2,508 | 2,508 | 2,481 | 2,491 | -4 | -0.2% | 56,100 |
2023/06/15 | 2,497 | 2,508 | 2,489 | 2,495 | -2 | -0.1% | 23,900 |
2023/06/14 | 2,500 | 2,501 | 2,488 | 2,497 | +3 | +0.1% | 25,800 |
2023/06/13 | 2,496 | 2,502 | 2,487 | 2,494 | +6 | +0.2% | 25,500 |
2023/06/12 | 2,496 | 2,496 | 2,487 | 2,488 | +6 | +0.2% | 16,300 |
2023/06/09 | 2,491 | 2,491 | 2,476 | 2,482 | +11 | +0.4% | 34,300 |
2023/06/08 | 2,483 | 2,489 | 2,465 | 2,471 | +1 | ±0% | 25,800 |
2023/06/07 | 2,490 | 2,500 | 2,466 | 2,470 | -20 | -0.8% | 45,700 |
2023/06/06 | 2,500 | 2,501 | 2,484 | 2,490 | -13 | -0.5% | 23,000 |
2023/06/05 | 2,512 | 2,517 | 2,492 | 2,503 | +10 | +0.4% | 31,700 |
2023/06/02 | 2,473 | 2,497 | 2,473 | 2,493 | +36 | +1.5% | 25,600 |
2023/06/01 | 2,470 | 2,478 | 2,455 | 2,457 | -1 | ±0% | 21,500 |
2023/05/31 | 2,460 | 2,465 | 2,451 | 2,458 | -2 | -0.1% | 28,900 |
2023/05/30 | 2,474 | 2,478 | 2,456 | 2,460 | -17 | -0.7% | 25,900 |
2023/05/29 | 2,501 | 2,501 | 2,473 | 2,477 | -22 | -0.9% | 27,500 |
2023/05/26 | 2,512 | 2,519 | 2,497 | 2,499 | -4 | -0.2% | 23,200 |
2023/05/25 | 2,506 | 2,513 | 2,499 | 2,503 | -4 | -0.2% | 20,600 |
2023/05/24 | 2,503 | 2,514 | 2,491 | 2,507 | +4 | +0.2% | 17,600 |
2023/05/23 | 2,508 | 2,513 | 2,487 | 2,503 | -5 | -0.2% | 32,200 |
2023/05/22 | 2,490 | 2,508 | 2,487 | 2,508 | +19 | +0.8% | 20,700 |
2023/05/19 | 2,495 | 2,507 | 2,488 | 2,489 | -5 | -0.2% | 19,500 |
2023/05/18 | 2,506 | 2,514 | 2,490 | 2,494 | -12 | -0.5% | 25,500 |
2023/05/17 | 2,511 | 2,514 | 2,503 | 2,506 | -13 | -0.5% | 15,700 |
2023/05/16 | 2,520 | 2,525 | 2,511 | 2,519 | ±0 | ±0% | 19,000 |
2023/05/15 | 2,525 | 2,527 | 2,509 | 2,519 | +10 | +0.4% | 31,300 |
201~
250
件表示中 / 3458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 | 246,900円 | +3.3% | +99.6% | 1.22% | 25.46倍 | 1.14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 |
Jオイル | 195,700円 | +0.3% | -17.1% | 3.07% | 12.94倍 | 0.64倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約4割。アジアなど海外市場の深耕を本格化 |
ブルボン | 232,300円 | +4.4% | -1.9% | 1.59% | 18.00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 | 184,800円 | - | - | 2.92% | - | - |
|
- |
エスビー | 448,000円 | -3.9% | +0.3% | 1.65% | 8.73倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム