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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,500 | 2,505 | 2,490 | 2,494 | -10 | -0.4% | 21,800 |
2024/02/22 | 2,520 | 2,520 | 2,496 | 2,504 | ±0 | ±0% | 28,900 |
2024/02/21 | 2,502 | 2,511 | 2,485 | 2,504 | -6 | -0.2% | 20,400 |
2024/02/20 | 2,506 | 2,528 | 2,506 | 2,510 | +3 | +0.1% | 44,000 |
2024/02/19 | 2,494 | 2,508 | 2,486 | 2,507 | +13 | +0.5% | 26,700 |
2024/02/16 | 2,501 | 2,507 | 2,483 | 2,494 | -7 | -0.3% | 38,000 |
2024/02/15 | 2,477 | 2,502 | 2,456 | 2,501 | +13 | +0.5% | 58,000 |
2024/02/14 | 2,475 | 2,540 | 2,470 | 2,488 | +37 | +1.5% | 127,600 |
2024/02/13 | 2,460 | 2,470 | 2,443 | 2,451 | -9 | -0.4% | 86,600 |
2024/02/09 | 2,450 | 2,466 | 2,441 | 2,460 | +4 | +0.2% | 27,900 |
2024/02/08 | 2,452 | 2,460 | 2,437 | 2,456 | -5 | -0.2% | 45,300 |
2024/02/07 | 2,463 | 2,474 | 2,455 | 2,461 | -5 | -0.2% | 31,500 |
2024/02/06 | 2,466 | 2,482 | 2,464 | 2,466 | -5 | -0.2% | 31,200 |
2024/02/05 | 2,466 | 2,482 | 2,464 | 2,471 | +3 | +0.1% | 24,500 |
2024/02/02 | 2,487 | 2,487 | 2,464 | 2,468 | -18 | -0.7% | 28,000 |
2024/02/01 | 2,479 | 2,488 | 2,469 | 2,486 | +7 | +0.3% | 42,700 |
2024/01/31 | 2,480 | 2,485 | 2,469 | 2,479 | +18 | +0.7% | 52,000 |
2024/01/30 | 2,473 | 2,481 | 2,461 | 2,461 | +12 | +0.5% | 67,600 |
2024/01/29 | 2,475 | 2,481 | 2,447 | 2,449 | -62 | -2.5% | 137,100 |
2024/01/26 | 2,510 | 2,514 | 2,502 | 2,511 | +1 | ±0% | 50,200 |
2024/01/25 | 2,492 | 2,510 | 2,485 | 2,510 | +17 | +0.7% | 53,400 |
2024/01/24 | 2,493 | 2,499 | 2,484 | 2,493 | ±0 | ±0% | 31,700 |
2024/01/23 | 2,495 | 2,502 | 2,485 | 2,493 | -1 | ±0% | 46,000 |
2024/01/22 | 2,480 | 2,494 | 2,478 | 2,494 | +14 | +0.6% | 45,700 |
2024/01/19 | 2,490 | 2,491 | 2,472 | 2,480 | -5 | -0.2% | 43,300 |
2024/01/18 | 2,473 | 2,491 | 2,463 | 2,485 | +12 | +0.5% | 50,900 |
2024/01/17 | 2,455 | 2,477 | 2,455 | 2,473 | +12 | +0.5% | 42,100 |
2024/01/16 | 2,478 | 2,479 | 2,455 | 2,461 | -19 | -0.8% | 48,700 |
2024/01/15 | 2,461 | 2,480 | 2,457 | 2,480 | +13 | +0.5% | 49,400 |
2024/01/12 | 2,471 | 2,478 | 2,459 | 2,467 | -4 | -0.2% | 53,300 |
2024/01/11 | 2,471 | 2,474 | 2,459 | 2,471 | +5 | +0.2% | 71,100 |
2024/01/10 | 2,477 | 2,482 | 2,459 | 2,466 | -8 | -0.3% | 49,600 |
2024/01/09 | 2,451 | 2,474 | 2,448 | 2,474 | +25 | +1% | 98,400 |
2024/01/05 | 2,434 | 2,451 | 2,434 | 2,449 | +15 | +0.6% | 68,000 |
2024/01/04 | 2,441 | 2,443 | 2,425 | 2,434 | +2 | +0.1% | 76,600 |
2023/12/29 | 2,435 | 2,451 | 2,423 | 2,432 | -34 | -1.4% | 151,100 |
2023/12/28 | 2,478 | 2,490 | 2,451 | 2,466 | -77 | -3% | 419,800 |
2023/12/27 | 2,535 | 2,550 | 2,530 | 2,543 | +6 | +0.2% | 346,900 |
2023/12/26 | 2,525 | 2,537 | 2,522 | 2,537 | +12 | +0.5% | 96,800 |
2023/12/25 | 2,517 | 2,525 | 2,517 | 2,525 | +10 | +0.4% | 92,700 |
2023/12/22 | 2,515 | 2,517 | 2,507 | 2,515 | ±0 | ±0% | 55,500 |
2023/12/21 | 2,485 | 2,518 | 2,484 | 2,515 | +25 | +1% | 82,500 |
2023/12/20 | 2,485 | 2,493 | 2,480 | 2,490 | +19 | +0.8% | 39,800 |
2023/12/19 | 2,460 | 2,475 | 2,451 | 2,471 | +20 | +0.8% | 55,600 |
2023/12/18 | 2,451 | 2,459 | 2,433 | 2,451 | -18 | -0.7% | 116,200 |
2023/12/15 | 2,500 | 2,500 | 2,463 | 2,469 | -28 | -1.1% | 136,400 |
2023/12/14 | 2,494 | 2,506 | 2,487 | 2,497 | +5 | +0.2% | 101,100 |
2023/12/13 | 2,513 | 2,513 | 2,486 | 2,492 | -15 | -0.6% | 100,400 |
2023/12/12 | 2,513 | 2,513 | 2,501 | 2,507 | +6 | +0.2% | 54,100 |
2023/12/11 | 2,507 | 2,510 | 2,495 | 2,501 | +6 | +0.2% | 76,200 |
51~
100
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