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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,637 | 2,651 | 2,631 | 2,645 | +37 | +1.4% | 17,800 |
| 2024/08/20 | 2,580 | 2,617 | 2,580 | 2,608 | +30 | +1.2% | 12,700 |
| 2024/08/19 | 2,600 | 2,606 | 2,578 | 2,578 | -16 | -0.6% | 14,900 |
| 2024/08/16 | 2,605 | 2,605 | 2,577 | 2,594 | +4 | +0.2% | 17,700 |
| 2024/08/15 | 2,612 | 2,612 | 2,571 | 2,590 | -22 | -0.8% | 23,200 |
| 2024/08/14 | 2,606 | 2,622 | 2,595 | 2,612 | +1 | ±0% | 22,100 |
| 2024/08/13 | 2,609 | 2,612 | 2,592 | 2,611 | +2 | +0.1% | 10,500 |
| 2024/08/09 | 2,629 | 2,629 | 2,576 | 2,609 | +18 | +0.7% | 32,200 |
| 2024/08/08 | 2,578 | 2,618 | 2,576 | 2,591 | ±0 | ±0% | 20,800 |
| 2024/08/07 | 2,591 | 2,627 | 2,574 | 2,591 | +11 | +0.4% | 23,800 |
| 2024/08/06 | 2,512 | 2,619 | 2,512 | 2,580 | +70 | +2.8% | 53,700 |
| 2024/08/05 | 2,570 | 2,618 | 2,481 | 2,510 | -104 | -4% | 51,900 |
| 2024/08/02 | 2,601 | 2,636 | 2,601 | 2,614 | -37 | -1.4% | 46,500 |
| 2024/08/01 | 2,705 | 2,705 | 2,650 | 2,651 | -69 | -2.5% | 28,500 |
| 2024/07/31 | 2,662 | 2,721 | 2,662 | 2,720 | +37 | +1.4% | 26,200 |
| 2024/07/30 | 2,685 | 2,703 | 2,661 | 2,683 | -84 | -3% | 81,700 |
| 2024/07/29 | 2,707 | 2,768 | 2,705 | 2,767 | +77 | +2.9% | 65,900 |
| 2024/07/26 | 2,682 | 2,697 | 2,667 | 2,690 | +3 | +0.1% | 22,700 |
| 2024/07/25 | 2,666 | 2,691 | 2,647 | 2,687 | ±0 | ±0% | 32,300 |
| 2024/07/24 | 2,719 | 2,719 | 2,676 | 2,687 | -32 | -1.2% | 28,000 |
| 2024/07/23 | 2,674 | 2,719 | 2,670 | 2,719 | +45 | +1.7% | 35,200 |
| 2024/07/22 | 2,699 | 2,706 | 2,665 | 2,674 | -1 | ±0% | 31,300 |
| 2024/07/19 | 2,695 | 2,695 | 2,666 | 2,675 | -18 | -0.7% | 14,100 |
| 2024/07/18 | 2,675 | 2,706 | 2,671 | 2,693 | +13 | +0.5% | 36,000 |
| 2024/07/17 | 2,670 | 2,680 | 2,664 | 2,680 | +19 | +0.7% | 21,800 |
| 2024/07/16 | 2,675 | 2,675 | 2,651 | 2,661 | -5 | -0.2% | 21,800 |
| 2024/07/12 | 2,625 | 2,674 | 2,625 | 2,666 | +27 | +1% | 35,700 |
| 2024/07/11 | 2,637 | 2,653 | 2,630 | 2,639 | +12 | +0.5% | 25,300 |
| 2024/07/10 | 2,630 | 2,640 | 2,621 | 2,627 | -11 | -0.4% | 18,600 |
| 2024/07/09 | 2,642 | 2,648 | 2,630 | 2,638 | -4 | -0.2% | 15,400 |
| 2024/07/08 | 2,637 | 2,649 | 2,630 | 2,642 | +12 | +0.5% | 16,400 |
| 2024/07/05 | 2,643 | 2,643 | 2,611 | 2,630 | -13 | -0.5% | 24,200 |
| 2024/07/04 | 2,651 | 2,657 | 2,637 | 2,643 | -2 | -0.1% | 19,700 |
| 2024/07/03 | 2,642 | 2,654 | 2,640 | 2,645 | +3 | +0.1% | 19,300 |
| 2024/07/02 | 2,635 | 2,647 | 2,628 | 2,642 | +14 | +0.5% | 22,200 |
| 2024/07/01 | 2,614 | 2,635 | 2,613 | 2,628 | +14 | +0.5% | 20,500 |
| 2024/06/28 | 2,655 | 2,655 | 2,607 | 2,614 | -37 | -1.4% | 27,700 |
| 2024/06/27 | 2,641 | 2,658 | 2,629 | 2,651 | ±0 | ±0% | 23,200 |
| 2024/06/26 | 2,656 | 2,661 | 2,635 | 2,651 | -8 | -0.3% | 41,100 |
| 2024/06/25 | 2,621 | 2,666 | 2,621 | 2,659 | +44 | +1.7% | 66,600 |
| 2024/06/24 | 2,602 | 2,615 | 2,593 | 2,615 | +28 | +1.1% | 38,800 |
| 2024/06/21 | 2,594 | 2,603 | 2,580 | 2,587 | -5 | -0.2% | 33,200 |
| 2024/06/20 | 2,585 | 2,606 | 2,585 | 2,592 | +14 | +0.5% | 36,800 |
| 2024/06/19 | 2,572 | 2,586 | 2,571 | 2,578 | -2 | -0.1% | 18,000 |
| 2024/06/18 | 2,570 | 2,594 | 2,568 | 2,580 | +16 | +0.6% | 34,300 |
| 2024/06/17 | 2,542 | 2,571 | 2,535 | 2,564 | +24 | +0.9% | 48,200 |
| 2024/06/14 | 2,511 | 2,544 | 2,511 | 2,540 | +23 | +0.9% | 38,700 |
| 2024/06/13 | 2,521 | 2,529 | 2,513 | 2,517 | -11 | -0.4% | 10,100 |
| 2024/06/12 | 2,523 | 2,535 | 2,520 | 2,528 | +5 | +0.2% | 15,600 |
| 2024/06/11 | 2,525 | 2,539 | 2,522 | 2,523 | -10 | -0.4% | 12,100 |
151～
200
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
