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 |
---|---|---|---|---|---|---|---|
2018/04/24 | 2,624 | 2,630 | 2,617 | 2,630 | +6 | +0.2% | 15,600 |
2018/04/23 | 2,614 | 2,625 | 2,601 | 2,624 | +10 | +0.4% | 15,700 |
2018/04/20 | 2,605 | 2,633 | 2,605 | 2,614 | -7 | -0.3% | 15,100 |
2018/04/19 | 2,601 | 2,629 | 2,592 | 2,621 | +13 | +0.5% | 20,500 |
2018/04/18 | 2,581 | 2,611 | 2,579 | 2,608 | +24 | +0.9% | 19,800 |
2018/04/17 | 2,576 | 2,608 | 2,576 | 2,584 | -16 | -0.6% | 15,200 |
2018/04/16 | 2,569 | 2,603 | 2,552 | 2,600 | +33 | +1.3% | 23,000 |
2018/04/13 | 2,566 | 2,570 | 2,541 | 2,567 | -1 | ±0% | 16,500 |
2018/04/12 | 2,566 | 2,579 | 2,549 | 2,568 | -7 | -0.3% | 21,200 |
2018/04/11 | 2,601 | 2,618 | 2,553 | 2,575 | -43 | -1.6% | 26,800 |
2018/04/10 | 2,640 | 2,643 | 2,615 | 2,618 | -26 | -1% | 21,200 |
2018/04/09 | 2,587 | 2,644 | 2,587 | 2,644 | +57 | +2.2% | 53,300 |
2018/04/06 | 2,599 | 2,614 | 2,582 | 2,587 | -12 | -0.5% | 19,900 |
2018/04/05 | 2,603 | 2,621 | 2,591 | 2,599 | -4 | -0.2% | 29,800 |
2018/04/04 | 2,541 | 2,610 | 2,531 | 2,603 | +54 | +2.1% | 37,400 |
2018/04/03 | 2,530 | 2,565 | 2,521 | 2,549 | +7 | +0.3% | 17,600 |
2018/04/02 | 2,555 | 2,558 | 2,536 | 2,542 | -15 | -0.6% | 20,600 |
2018/03/30 | 2,549 | 2,562 | 2,528 | 2,557 | +14 | +0.6% | 16,400 |
2018/03/29 | 2,541 | 2,552 | 2,502 | 2,543 | +2 | +0.1% | 23,800 |
2018/03/28 | 2,518 | 2,542 | 2,488 | 2,541 | +16 | +0.6% | 28,300 |
2018/03/27 | 2,513 | 2,525 | 2,486 | 2,525 | +38 | +1.5% | 35,100 |
2018/03/26 | 2,440 | 2,492 | 2,427 | 2,487 | +36 | +1.5% | 36,200 |
2018/03/23 | 2,480 | 2,480 | 2,442 | 2,451 | -47 | -1.9% | 37,500 |
2018/03/22 | 2,486 | 2,498 | 2,471 | 2,498 | +5 | +0.2% | 18,800 |
2018/03/20 | 2,482 | 2,496 | 2,468 | 2,493 | -6 | -0.2% | 13,600 |
2018/03/19 | 2,533 | 2,533 | 2,481 | 2,499 | -28 | -1.1% | 23,700 |
2018/03/16 | 2,510 | 2,527 | 2,497 | 2,527 | +19 | +0.8% | 22,500 |
2018/03/15 | 2,475 | 2,518 | 2,468 | 2,508 | +17 | +0.7% | 29,600 |
2018/03/14 | 2,468 | 2,497 | 2,468 | 2,491 | -5 | -0.2% | 13,300 |
2018/03/13 | 2,455 | 2,497 | 2,455 | 2,496 | +40 | +1.6% | 26,900 |
2018/03/12 | 2,458 | 2,459 | 2,430 | 2,456 | +9 | +0.4% | 19,700 |
2018/03/09 | 2,465 | 2,487 | 2,432 | 2,447 | +3 | +0.1% | 29,400 |
2018/03/08 | 2,480 | 2,481 | 2,443 | 2,444 | -29 | -1.2% | 23,200 |
2018/03/07 | 2,455 | 2,492 | 2,455 | 2,473 | +7 | +0.3% | 39,700 |
2018/03/06 | 2,481 | 2,486 | 2,455 | 2,466 | -10 | -0.4% | 52,300 |
2018/03/05 | 2,469 | 2,501 | 2,460 | 2,476 | +8 | +0.3% | 33,400 |
2018/03/02 | 2,472 | 2,489 | 2,456 | 2,468 | -45 | -1.8% | 39,700 |
2018/03/01 | 2,576 | 2,576 | 2,506 | 2,513 | -65 | -2.5% | 35,500 |
2018/02/28 | 2,546 | 2,588 | 2,545 | 2,578 | +31 | +1.2% | 48,400 |
2018/02/27 | 2,556 | 2,556 | 2,522 | 2,547 | -14 | -0.5% | 31,900 |
2018/02/26 | 2,533 | 2,564 | 2,520 | 2,561 | +28 | +1.1% | 27,100 |
2018/02/23 | 2,520 | 2,533 | 2,516 | 2,533 | +17 | +0.7% | 17,300 |
2018/02/22 | 2,508 | 2,518 | 2,485 | 2,516 | -7 | -0.3% | 18,700 |
2018/02/21 | 2,532 | 2,535 | 2,506 | 2,523 | -9 | -0.4% | 24,300 |
2018/02/20 | 2,505 | 2,533 | 2,505 | 2,532 | +8 | +0.3% | 22,300 |
2018/02/19 | 2,508 | 2,537 | 2,506 | 2,524 | +30 | +1.2% | 28,100 |
2018/02/16 | 2,448 | 2,499 | 2,432 | 2,494 | +65 | +2.7% | 37,400 |
2018/02/15 | 2,489 | 2,489 | 2,424 | 2,429 | -63 | -2.5% | 60,300 |
2018/02/14 | 2,468 | 2,540 | 2,440 | 2,492 | +38 | +1.5% | 108,600 |
2018/02/13 | 2,419 | 2,463 | 2,402 | 2,454 | +54 | +2.3% | 42,700 |
1751~
1800
件表示中 / 3729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 | 240,300円 | +7.3% | +2.2% | 1.25% | 34.41倍 | 1.07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 | 193,600円 | +4.0% | -0.3% | 3.62% | 9.15倍 | 0.61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 |
オカムラ食品 | 386,000円 | +10.6% | +0.6% | 0.49% | 30.22倍 | 4.13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 |
ユーグレナ | 42,000円 | - | - | 0.00% | - | 1.81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 |
伊藤園 1 P | 176,300円 | - | - | 3.40% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム