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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 169 | 169 | 167 | 168 | -1 | -0.6% | 478,000 |
| 2010/08/03 | 174 | 174 | 168 | 169 | -5 | -2.9% | 1,131,000 |
| 2010/08/02 | 171 | 176 | 170 | 174 | +3 | +1.8% | 946,000 |
| 2010/07/30 | 174 | 174 | 170 | 171 | -3 | -1.7% | 538,000 |
| 2010/07/29 | 174 | 176 | 174 | 174 | +1 | +0.6% | 736,000 |
| 2010/07/28 | 174 | 177 | 172 | 173 | +1 | +0.6% | 640,000 |
| 2010/07/27 | 173 | 173 | 171 | 172 | -1 | -0.6% | 403,000 |
| 2010/07/26 | 173 | 174 | 172 | 173 | +3 | +1.8% | 306,000 |
| 2010/07/23 | 169 | 174 | 169 | 170 | +4 | +2.4% | 741,000 |
| 2010/07/22 | 170 | 170 | 165 | 166 | -5 | -2.9% | 644,000 |
| 2010/07/21 | 175 | 176 | 170 | 171 | -4 | -2.3% | 401,000 |
| 2010/07/20 | 174 | 177 | 172 | 175 | -1 | -0.6% | 615,000 |
| 2010/07/16 | 179 | 179 | 175 | 176 | -4 | -2.2% | 448,000 |
| 2010/07/15 | 182 | 182 | 180 | 180 | -2 | -1.1% | 273,000 |
| 2010/07/14 | 180 | 183 | 180 | 182 | +3 | +1.7% | 324,000 |
| 2010/07/13 | 183 | 184 | 179 | 179 | -3 | -1.6% | 317,000 |
| 2010/07/12 | 185 | 188 | 182 | 182 | +2 | +1.1% | 912,000 |
| 2010/07/09 | 184 | 185 | 180 | 180 | -5 | -2.7% | 463,000 |
| 2010/07/08 | 188 | 189 | 184 | 185 | ±0 | ±0% | 604,000 |
| 2010/07/07 | 180 | 185 | 178 | 185 | +6 | +3.4% | 1,322,000 |
| 2010/07/06 | 179 | 182 | 179 | 179 | -3 | -1.6% | 480,000 |
| 2010/07/05 | 175 | 182 | 175 | 182 | +7 | +4% | 660,000 |
| 2010/07/02 | 175 | 179 | 174 | 175 | -1 | -0.6% | 747,000 |
| 2010/07/01 | 183 | 184 | 176 | 176 | -9 | -4.9% | 853,000 |
| 2010/06/30 | 185 | 186 | 184 | 185 | -4 | -2.1% | 1,031,000 |
| 2010/06/29 | 190 | 195 | 188 | 189 | -2 | -1% | 1,059,000 |
| 2010/06/28 | 198 | 200 | 188 | 191 | -5 | -2.6% | 1,387,000 |
| 2010/06/25 | 199 | 204 | 190 | 196 | -4 | -2% | 3,585,000 |
| 2010/06/24 | 193 | 205 | 193 | 200 | +5 | +2.6% | 4,494,000 |
| 2010/06/23 | 185 | 198 | 185 | 195 | +8 | +4.3% | 3,479,000 |
| 2010/06/22 | 188 | 189 | 186 | 187 | -2 | -1.1% | 411,000 |
| 2010/06/21 | 184 | 189 | 184 | 189 | +6 | +3.3% | 578,000 |
| 2010/06/18 | 182 | 184 | 181 | 183 | -1 | -0.5% | 591,000 |
| 2010/06/17 | 188 | 189 | 184 | 184 | -3 | -1.6% | 562,000 |
| 2010/06/16 | 192 | 193 | 186 | 187 | -2 | -1.1% | 716,000 |
| 2010/06/15 | 188 | 194 | 186 | 189 | +2 | +1.1% | 1,450,000 |
| 2010/06/14 | 181 | 188 | 179 | 187 | +7 | +3.9% | 1,021,000 |
| 2010/06/11 | 176 | 181 | 174 | 180 | +9 | +5.3% | 764,000 |
| 2010/06/10 | 176 | 176 | 170 | 171 | -4 | -2.3% | 459,000 |
| 2010/06/09 | 178 | 179 | 173 | 175 | -1 | -0.6% | 535,000 |
| 2010/06/08 | 172 | 177 | 172 | 176 | +3 | +1.7% | 586,000 |
| 2010/06/07 | 176 | 176 | 173 | 173 | -8 | -4.4% | 558,000 |
| 2010/06/04 | 179 | 184 | 179 | 181 | +2 | +1.1% | 1,233,000 |
| 2010/06/03 | 175 | 179 | 175 | 179 | +6 | +3.5% | 728,000 |
| 2010/06/02 | 172 | 176 | 171 | 173 | +1 | +0.6% | 526,000 |
| 2010/06/01 | 175 | 177 | 171 | 172 | -3 | -1.7% | 626,000 |
| 2010/05/31 | 172 | 176 | 171 | 175 | +3 | +1.7% | 463,000 |
| 2010/05/28 | 170 | 172 | 169 | 172 | +6 | +3.6% | 533,000 |
| 2010/05/27 | 162 | 168 | 162 | 166 | +1 | +0.6% | 565,000 |
| 2010/05/26 | 165 | 167 | 160 | 165 | ±0 | ±0% | 1,042,000 |
3501～
3550
件表示中 / 3585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 | 266,800円 | +3.3% | +99.6% | 1.12% | 27.51倍 | 1.21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 |
| ウェルネオ | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00倍 |
|
１０月に日新製糖と伊藤忠製糖が完全統合、持株会社から１社体制に、製糖２番手。機能素材育成 |
| Ｊオイル | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78倍 | 0.68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 |
| エスビー | 495,000円 | -2.7% | +7.7% | 1.49% | 8.80倍 | 0.80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 |
| ブルボン | 230,500円 | +7.3% | +26.1% | 1.61% | 14.66倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
