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 |
---|---|---|---|---|---|---|---|
2020/07/07 | 2,178 | 2,200 | 2,150 | 2,157 | -32 | -1.5% | 19,100 |
2020/07/06 | 2,180 | 2,203 | 2,166 | 2,189 | +2 | +0.1% | 21,500 |
2020/07/03 | 2,158 | 2,198 | 2,152 | 2,187 | +32 | +1.5% | 20,900 |
2020/07/02 | 2,152 | 2,189 | 2,149 | 2,155 | +11 | +0.5% | 24,200 |
2020/07/01 | 2,224 | 2,224 | 2,144 | 2,144 | -86 | -3.9% | 31,600 |
2020/06/30 | 2,221 | 2,240 | 2,194 | 2,230 | +29 | +1.3% | 27,000 |
2020/06/29 | 2,225 | 2,225 | 2,179 | 2,201 | -18 | -0.8% | 19,200 |
2020/06/26 | 2,214 | 2,219 | 2,182 | 2,219 | +25 | +1.1% | 19,100 |
2020/06/25 | 2,230 | 2,234 | 2,194 | 2,194 | -21 | -0.9% | 14,400 |
2020/06/24 | 2,188 | 2,226 | 2,185 | 2,215 | +31 | +1.4% | 24,700 |
2020/06/23 | 2,149 | 2,190 | 2,141 | 2,184 | +35 | +1.6% | 19,700 |
2020/06/22 | 2,125 | 2,155 | 2,116 | 2,149 | +24 | +1.1% | 9,300 |
2020/06/19 | 2,141 | 2,159 | 2,111 | 2,125 | -28 | -1.3% | 49,600 |
2020/06/18 | 2,154 | 2,169 | 2,136 | 2,153 | ±0 | ±0% | 24,100 |
2020/06/17 | 2,199 | 2,199 | 2,153 | 2,153 | -49 | -2.2% | 16,600 |
2020/06/16 | 2,206 | 2,214 | 2,173 | 2,202 | +11 | +0.5% | 29,700 |
2020/06/15 | 2,178 | 2,230 | 2,178 | 2,191 | +13 | +0.6% | 22,000 |
2020/06/12 | 2,167 | 2,200 | 2,152 | 2,178 | -23 | -1% | 25,400 |
2020/06/11 | 2,267 | 2,267 | 2,201 | 2,201 | -66 | -2.9% | 20,500 |
2020/06/10 | 2,227 | 2,271 | 2,222 | 2,267 | +22 | +1% | 20,900 |
2020/06/09 | 2,197 | 2,248 | 2,172 | 2,245 | +55 | +2.5% | 30,100 |
2020/06/08 | 2,177 | 2,190 | 2,166 | 2,190 | +26 | +1.2% | 17,300 |
2020/06/05 | 2,197 | 2,197 | 2,153 | 2,164 | -26 | -1.2% | 16,800 |
2020/06/04 | 2,199 | 2,199 | 2,170 | 2,190 | -5 | -0.2% | 14,100 |
2020/06/03 | 2,178 | 2,195 | 2,158 | 2,195 | +18 | +0.8% | 20,600 |
2020/06/02 | 2,167 | 2,179 | 2,160 | 2,177 | +10 | +0.5% | 13,900 |
2020/06/01 | 2,175 | 2,175 | 2,144 | 2,167 | -5 | -0.2% | 13,600 |
2020/05/29 | 2,180 | 2,183 | 2,153 | 2,172 | -8 | -0.4% | 24,100 |
2020/05/28 | 2,160 | 2,182 | 2,135 | 2,180 | +28 | +1.3% | 27,100 |
2020/05/27 | 2,141 | 2,152 | 2,097 | 2,152 | +28 | +1.3% | 23,400 |
2020/05/26 | 2,101 | 2,125 | 2,091 | 2,124 | +43 | +2.1% | 21,300 |
2020/05/25 | 2,098 | 2,098 | 2,070 | 2,081 | +14 | +0.7% | 8,600 |
2020/05/22 | 2,088 | 2,095 | 2,059 | 2,067 | -21 | -1% | 13,200 |
2020/05/21 | 2,083 | 2,089 | 2,066 | 2,088 | +13 | +0.6% | 14,300 |
2020/05/20 | 2,061 | 2,075 | 2,050 | 2,075 | +14 | +0.7% | 13,900 |
2020/05/19 | 2,074 | 2,080 | 2,050 | 2,061 | +11 | +0.5% | 27,300 |
2020/05/18 | 2,027 | 2,054 | 2,017 | 2,050 | +12 | +0.6% | 16,100 |
2020/05/15 | 2,028 | 2,039 | 1,995 | 2,038 | +32 | +1.6% | 23,600 |
2020/05/14 | 2,030 | 2,030 | 2,006 | 2,006 | -16 | -0.8% | 11,500 |
2020/05/13 | 2,006 | 2,030 | 1,993 | 2,022 | +12 | +0.6% | 14,800 |
2020/05/12 | 2,028 | 2,036 | 2,005 | 2,010 | -14 | -0.7% | 12,700 |
2020/05/11 | 1,980 | 2,027 | 1,977 | 2,024 | +60 | +3.1% | 23,600 |
2020/05/08 | 1,935 | 1,967 | 1,935 | 1,964 | +42 | +2.2% | 24,700 |
2020/05/07 | 1,949 | 1,970 | 1,914 | 1,922 | -64 | -3.2% | 42,500 |
2020/05/01 | 2,029 | 2,038 | 1,986 | 1,986 | -40 | -2% | 39,800 |
2020/04/30 | 2,035 | 2,040 | 2,009 | 2,026 | +26 | +1.3% | 40,700 |
2020/04/28 | 2,016 | 2,052 | 2,000 | 2,000 | -86 | -4.1% | 66,200 |
2020/04/27 | 2,088 | 2,106 | 2,071 | 2,086 | -10 | -0.5% | 12,200 |
2020/04/24 | 2,098 | 2,098 | 2,066 | 2,096 | +18 | +0.9% | 19,700 |
2020/04/23 | 2,073 | 2,082 | 2,053 | 2,078 | ±0 | ±0% | 29,400 |
1251~
1300
件表示中 / 3763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 | 251,700円 | +7.3% | +2.2% | 1.19% | 36.04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 |
Jオイル | 201,900円 | +4.0% | -0.3% | 3.47% | 9.54倍 | 0.63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 |
養命酒 | 397,000円 | +4.9% | +66.1% | 1.13% | 51.42倍 | 1.19倍 |
|
慶長7(1602)年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
ユーグレナ | 46,300円 | +5.0% | +294.4% | 0.00% | - | 2.07倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
オカムラ食品 | 128,000円 | +10.4% | +27.7% | 0.63% | 24.45倍 | 3.93倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム