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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,429 | 2,430 | 2,418 | 2,426 | -6 | -0.2% | 28,100 |
2023/02/24 | 2,450 | 2,462 | 2,427 | 2,432 | -22 | -0.9% | 39,500 |
2023/02/22 | 2,468 | 2,476 | 2,450 | 2,454 | -26 | -1% | 37,400 |
2023/02/21 | 2,493 | 2,500 | 2,474 | 2,480 | -13 | -0.5% | 22,200 |
2023/02/20 | 2,495 | 2,508 | 2,490 | 2,493 | +2 | +0.1% | 14,100 |
2023/02/17 | 2,492 | 2,501 | 2,490 | 2,491 | -11 | -0.4% | 14,900 |
2023/02/16 | 2,508 | 2,519 | 2,496 | 2,502 | -6 | -0.2% | 24,400 |
2023/02/15 | 2,531 | 2,538 | 2,503 | 2,508 | -39 | -1.5% | 29,200 |
2023/02/14 | 2,530 | 2,571 | 2,522 | 2,547 | +26 | +1% | 45,700 |
2023/02/13 | 2,517 | 2,530 | 2,496 | 2,521 | +14 | +0.6% | 26,700 |
2023/02/10 | 2,493 | 2,513 | 2,490 | 2,507 | +11 | +0.4% | 17,300 |
2023/02/09 | 2,512 | 2,512 | 2,496 | 2,496 | -15 | -0.6% | 15,100 |
2023/02/08 | 2,524 | 2,531 | 2,507 | 2,511 | -7 | -0.3% | 16,900 |
2023/02/07 | 2,550 | 2,550 | 2,517 | 2,518 | -32 | -1.3% | 21,700 |
2023/02/06 | 2,530 | 2,550 | 2,524 | 2,550 | +47 | +1.9% | 32,800 |
2023/02/03 | 2,529 | 2,529 | 2,491 | 2,503 | -26 | -1% | 25,500 |
2023/02/02 | 2,539 | 2,541 | 2,525 | 2,529 | +6 | +0.2% | 20,500 |
2023/02/01 | 2,540 | 2,543 | 2,522 | 2,523 | -15 | -0.6% | 26,200 |
2023/01/31 | 2,515 | 2,540 | 2,509 | 2,538 | +23 | +0.9% | 35,600 |
2023/01/30 | 2,485 | 2,516 | 2,482 | 2,515 | +30 | +1.2% | 48,300 |
2023/01/27 | 2,492 | 2,493 | 2,478 | 2,485 | -7 | -0.3% | 26,600 |
2023/01/26 | 2,510 | 2,514 | 2,489 | 2,492 | -13 | -0.5% | 32,600 |
2023/01/25 | 2,489 | 2,509 | 2,487 | 2,505 | +16 | +0.6% | 24,600 |
2023/01/24 | 2,509 | 2,513 | 2,485 | 2,489 | -18 | -0.7% | 36,100 |
2023/01/23 | 2,485 | 2,507 | 2,480 | 2,507 | +29 | +1.2% | 42,500 |
2023/01/20 | 2,471 | 2,489 | 2,470 | 2,478 | +7 | +0.3% | 15,800 |
2023/01/19 | 2,465 | 2,482 | 2,465 | 2,471 | -10 | -0.4% | 21,600 |
2023/01/18 | 2,467 | 2,495 | 2,462 | 2,481 | +14 | +0.6% | 20,100 |
2023/01/17 | 2,465 | 2,480 | 2,460 | 2,467 | +3 | +0.1% | 17,700 |
2023/01/16 | 2,460 | 2,487 | 2,456 | 2,464 | -16 | -0.6% | 37,200 |
2023/01/13 | 2,469 | 2,484 | 2,468 | 2,480 | +3 | +0.1% | 33,100 |
2023/01/12 | 2,490 | 2,490 | 2,475 | 2,477 | -20 | -0.8% | 36,100 |
2023/01/11 | 2,485 | 2,504 | 2,485 | 2,497 | +13 | +0.5% | 22,500 |
2023/01/10 | 2,490 | 2,511 | 2,482 | 2,484 | -6 | -0.2% | 39,800 |
2023/01/06 | 2,465 | 2,496 | 2,465 | 2,490 | +13 | +0.5% | 53,400 |
2023/01/05 | 2,486 | 2,487 | 2,461 | 2,477 | -23 | -0.9% | 57,300 |
2023/01/04 | 2,525 | 2,525 | 2,480 | 2,500 | -33 | -1.3% | 62,000 |
2022/12/30 | 2,531 | 2,552 | 2,520 | 2,533 | -17 | -0.7% | 102,200 |
2022/12/29 | 2,562 | 2,564 | 2,507 | 2,550 | -64 | -2.4% | 289,400 |
2022/12/28 | 2,616 | 2,618 | 2,575 | 2,614 | +11 | +0.4% | 343,500 |
2022/12/27 | 2,599 | 2,613 | 2,597 | 2,603 | +5 | +0.2% | 88,400 |
2022/12/26 | 2,620 | 2,620 | 2,584 | 2,598 | -15 | -0.6% | 146,100 |
2022/12/23 | 2,607 | 2,619 | 2,604 | 2,613 | -2 | -0.1% | 53,100 |
2022/12/22 | 2,601 | 2,615 | 2,591 | 2,615 | +14 | +0.5% | 57,200 |
2022/12/21 | 2,580 | 2,601 | 2,574 | 2,601 | +17 | +0.7% | 56,100 |
2022/12/20 | 2,595 | 2,606 | 2,570 | 2,584 | -6 | -0.2% | 71,900 |
2022/12/19 | 2,585 | 2,598 | 2,585 | 2,590 | -3 | -0.1% | 63,300 |
2022/12/16 | 2,586 | 2,603 | 2,581 | 2,593 | +1 | ±0% | 84,300 |
2022/12/15 | 2,611 | 2,619 | 2,588 | 2,592 | -33 | -1.3% | 109,500 |
2022/12/14 | 2,619 | 2,625 | 2,611 | 2,625 | +16 | +0.6% | 55,000 |
301~
350
件表示中 / 3458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 | 246,900円 | +3.3% | +99.6% | 1.22% | 25.46倍 | 1.14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 | 195,700円 | +0.3% | -17.1% | 3.07% | 12.94倍 | 0.64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 |
ブルボン | 232,300円 | +4.4% | -1.9% | 1.59% | 18.00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 | 184,800円 | - | - | 2.92% | - | - |
|
- |
エスビー | 448,000円 | -3.9% | +0.3% | 1.65% | 8.73倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム