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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,648 | 2,671 | 2,648 | 2,651 | +3 | +0.1% | 84,500 |
| 2024/11/01 | 2,644 | 2,664 | 2,636 | 2,648 | -12 | -0.5% | 72,100 |
| 2024/10/31 | 2,639 | 2,663 | 2,631 | 2,660 | +27 | +1% | 78,800 |
| 2024/10/30 | 2,640 | 2,654 | 2,625 | 2,633 | +12 | +0.5% | 108,900 |
| 2024/10/29 | 2,615 | 2,644 | 2,573 | 2,621 | -23 | -0.9% | 114,200 |
| 2024/10/28 | 2,621 | 2,647 | 2,620 | 2,644 | +30 | +1.1% | 78,700 |
| 2024/10/25 | 2,615 | 2,622 | 2,605 | 2,614 | -1 | ±0% | 32,900 |
| 2024/10/24 | 2,635 | 2,635 | 2,613 | 2,615 | -20 | -0.8% | 53,500 |
| 2024/10/23 | 2,662 | 2,675 | 2,635 | 2,635 | -27 | -1% | 33,500 |
| 2024/10/22 | 2,690 | 2,699 | 2,662 | 2,662 | -26 | -1% | 32,700 |
| 2024/10/21 | 2,698 | 2,706 | 2,687 | 2,688 | -6 | -0.2% | 24,700 |
| 2024/10/18 | 2,708 | 2,717 | 2,689 | 2,694 | -6 | -0.2% | 31,900 |
| 2024/10/17 | 2,710 | 2,721 | 2,700 | 2,700 | -10 | -0.4% | 23,600 |
| 2024/10/16 | 2,720 | 2,730 | 2,710 | 2,710 | +2 | +0.1% | 20,000 |
| 2024/10/15 | 2,723 | 2,725 | 2,701 | 2,708 | -3 | -0.1% | 35,200 |
| 2024/10/11 | 2,713 | 2,722 | 2,705 | 2,711 | -9 | -0.3% | 23,000 |
| 2024/10/10 | 2,728 | 2,739 | 2,711 | 2,720 | -3 | -0.1% | 18,900 |
| 2024/10/09 | 2,720 | 2,733 | 2,715 | 2,723 | +26 | +1% | 19,100 |
| 2024/10/08 | 2,714 | 2,715 | 2,690 | 2,697 | -23 | -0.8% | 23,500 |
| 2024/10/07 | 2,739 | 2,745 | 2,718 | 2,720 | -19 | -0.7% | 30,800 |
| 2024/10/04 | 2,762 | 2,767 | 2,739 | 2,739 | -25 | -0.9% | 32,900 |
| 2024/10/03 | 2,770 | 2,780 | 2,760 | 2,764 | -1 | ±0% | 15,900 |
| 2024/10/02 | 2,765 | 2,788 | 2,755 | 2,765 | -7 | -0.3% | 27,900 |
| 2024/10/01 | 2,776 | 2,790 | 2,768 | 2,772 | +2 | +0.1% | 19,700 |
| 2024/09/30 | 2,748 | 2,785 | 2,721 | 2,770 | -18 | -0.6% | 34,800 |
| 2024/09/27 | 2,800 | 2,810 | 2,785 | 2,788 | -12 | -0.4% | 34,500 |
| 2024/09/26 | 2,775 | 2,800 | 2,770 | 2,800 | +28 | +1% | 33,300 |
| 2024/09/25 | 2,775 | 2,783 | 2,750 | 2,772 | -14 | -0.5% | 22,800 |
| 2024/09/24 | 2,791 | 2,800 | 2,776 | 2,786 | -5 | -0.2% | 30,800 |
| 2024/09/20 | 2,758 | 2,795 | 2,756 | 2,791 | +40 | +1.5% | 43,300 |
| 2024/09/19 | 2,722 | 2,760 | 2,722 | 2,751 | +30 | +1.1% | 35,900 |
| 2024/09/18 | 2,718 | 2,721 | 2,702 | 2,721 | +3 | +0.1% | 13,500 |
| 2024/09/17 | 2,700 | 2,719 | 2,687 | 2,718 | +34 | +1.3% | 33,900 |
| 2024/09/13 | 2,677 | 2,700 | 2,673 | 2,684 | +13 | +0.5% | 36,200 |
| 2024/09/12 | 2,649 | 2,681 | 2,645 | 2,671 | +45 | +1.7% | 21,600 |
| 2024/09/11 | 2,640 | 2,648 | 2,620 | 2,626 | -21 | -0.8% | 19,600 |
| 2024/09/10 | 2,646 | 2,659 | 2,640 | 2,647 | ±0 | ±0% | 12,300 |
| 2024/09/09 | 2,643 | 2,659 | 2,635 | 2,647 | -13 | -0.5% | 21,700 |
| 2024/09/06 | 2,643 | 2,668 | 2,641 | 2,660 | +17 | +0.6% | 20,400 |
| 2024/09/05 | 2,629 | 2,648 | 2,621 | 2,643 | +18 | +0.7% | 11,300 |
| 2024/09/04 | 2,621 | 2,653 | 2,620 | 2,625 | -24 | -0.9% | 18,100 |
| 2024/09/03 | 2,625 | 2,660 | 2,625 | 2,649 | +10 | +0.4% | 10,600 |
| 2024/09/02 | 2,641 | 2,645 | 2,616 | 2,639 | -2 | -0.1% | 13,100 |
| 2024/08/30 | 2,656 | 2,668 | 2,641 | 2,641 | -16 | -0.6% | 23,900 |
| 2024/08/29 | 2,669 | 2,669 | 2,652 | 2,657 | -12 | -0.4% | 12,100 |
| 2024/08/28 | 2,675 | 2,679 | 2,656 | 2,669 | -6 | -0.2% | 7,300 |
| 2024/08/27 | 2,669 | 2,679 | 2,663 | 2,675 | -4 | -0.1% | 10,300 |
| 2024/08/26 | 2,683 | 2,687 | 2,669 | 2,679 | -12 | -0.4% | 11,700 |
| 2024/08/23 | 2,688 | 2,700 | 2,681 | 2,691 | +13 | +0.5% | 18,600 |
| 2024/08/22 | 2,665 | 2,678 | 2,651 | 2,678 | +33 | +1.2% | 13,000 |
101～
150
件表示中 / 3673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 | 233,200円 | +7.3% | +2.2% | 1.29% | 33.40倍 | 1.04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 |
| ユーグレナ | 46,500円 | - | - | 0.00% | - | 2.00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 |
| 日東富士 | 646,000円 | -0.8% | -10.6% | 4.33% | 16.81倍 | 1.18倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| 伊藤園 １ Ｐ | 181,000円 | - | - | 3.09% | - | - |
|
- |
| カンロ | 318,500円 | +5.7% | +0.6% | 2.92% | 13.72倍 | 2.66倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
市場注目の銘柄
チャート関連のコラム
