不二製油グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,404 | 2,425 | 2,334.5 | 2,393 | +39 | +1.7% | 511,600 |
| 2024/05/09 | 2,336 | 2,356 | 2,322 | 2,354 | +27.5 | +1.2% | 237,000 |
| 2024/05/08 | 2,344.5 | 2,354 | 2,315 | 2,326.5 | -8.5 | -0.4% | 163,100 |
| 2024/05/07 | 2,326.5 | 2,346.5 | 2,323 | 2,335 | -34.5 | -1.5% | 130,300 |
| 2024/05/02 | 2,349 | 2,371 | 2,347 | 2,369.5 | +13 | +0.6% | 148,700 |
| 2024/05/01 | 2,320 | 2,358.5 | 2,300.5 | 2,356.5 | +35.5 | +1.5% | 206,800 |
| 2024/04/30 | 2,340 | 2,379 | 2,298 | 2,321 | +18.5 | +0.8% | 207,500 |
| 2024/04/26 | 2,290 | 2,314 | 2,254 | 2,302.5 | +5 | +0.2% | 162,000 |
| 2024/04/25 | 2,341 | 2,341 | 2,295.5 | 2,297.5 | -4.5 | -0.2% | 191,400 |
| 2024/04/24 | 2,318 | 2,318 | 2,287 | 2,302 | -31 | -1.3% | 188,200 |
| 2024/04/23 | 2,320 | 2,339 | 2,308 | 2,333 | +3.5 | +0.2% | 197,000 |
| 2024/04/22 | 2,295 | 2,336 | 2,290 | 2,329.5 | +61.5 | +2.7% | 144,300 |
| 2024/04/19 | 2,300.5 | 2,316.5 | 2,226 | 2,268 | -41 | -1.8% | 215,700 |
| 2024/04/18 | 2,310 | 2,323 | 2,297.5 | 2,309 | +11.5 | +0.5% | 147,300 |
| 2024/04/17 | 2,326.5 | 2,327 | 2,290 | 2,297.5 | -35.5 | -1.5% | 199,400 |
| 2024/04/16 | 2,355 | 2,359 | 2,325.5 | 2,333 | -40 | -1.7% | 116,700 |
| 2024/04/15 | 2,356 | 2,378.5 | 2,350 | 2,373 | +11 | +0.5% | 89,300 |
| 2024/04/12 | 2,384.5 | 2,384.5 | 2,357 | 2,362 | -14.5 | -0.6% | 126,900 |
| 2024/04/11 | 2,364.5 | 2,387.5 | 2,349 | 2,376.5 | -1 | ±0% | 147,400 |
| 2024/04/10 | 2,362 | 2,378.5 | 2,357 | 2,377.5 | +14 | +0.6% | 75,800 |
| 2024/04/09 | 2,369 | 2,372 | 2,346.5 | 2,363.5 | +3.5 | +0.1% | 78,700 |
| 2024/04/08 | 2,367 | 2,375 | 2,347.5 | 2,360 | -5 | -0.2% | 79,600 |
| 2024/04/05 | 2,334 | 2,372 | 2,313.5 | 2,365 | +8 | +0.3% | 169,600 |
| 2024/04/04 | 2,371 | 2,385 | 2,354 | 2,357 | -3 | -0.1% | 168,500 |
| 2024/04/03 | 2,328.5 | 2,367 | 2,322.5 | 2,360 | +28.5 | +1.2% | 273,700 |
| 2024/04/02 | 2,391.5 | 2,395 | 2,330 | 2,331.5 | -68.5 | -2.9% | 274,800 |
| 2024/04/01 | 2,422 | 2,423 | 2,375.5 | 2,400 | +9.5 | +0.4% | 259,200 |
| 2024/03/29 | 2,369 | 2,411 | 2,367.5 | 2,390.5 | +22.5 | +1% | 444,300 |
| 2024/03/28 | 2,461 | 2,472 | 2,361.5 | 2,368 | -238 | -9.1% | 814,100 |
| 2024/03/27 | 2,613.5 | 2,630 | 2,585 | 2,606 | -1 | ±0% | 438,900 |
| 2024/03/26 | 2,585 | 2,632 | 2,569.5 | 2,607 | -14.5 | -0.6% | 474,400 |
| 2024/03/25 | 2,525 | 2,635 | 2,508.5 | 2,621.5 | +126 | +5% | 735,700 |
| 2024/03/22 | 2,467 | 2,497 | 2,445.5 | 2,495.5 | +36 | +1.5% | 154,600 |
| 2024/03/21 | 2,470 | 2,480 | 2,441 | 2,459.5 | -17 | -0.7% | 207,300 |
| 2024/03/19 | 2,469 | 2,485.5 | 2,458 | 2,476.5 | +2 | +0.1% | 116,800 |
| 2024/03/18 | 2,460 | 2,481.5 | 2,439 | 2,474.5 | +14.5 | +0.6% | 205,900 |
| 2024/03/15 | 2,419 | 2,464 | 2,405.5 | 2,460 | +17.5 | +0.7% | 243,300 |
| 2024/03/14 | 2,408 | 2,446 | 2,408 | 2,442.5 | +33 | +1.4% | 200,400 |
| 2024/03/13 | 2,434 | 2,447 | 2,390 | 2,409.5 | +10.5 | +0.4% | 279,100 |
| 2024/03/12 | 2,343 | 2,406.5 | 2,333 | 2,399 | +53.5 | +2.3% | 272,100 |
| 2024/03/11 | 2,352 | 2,368 | 2,321.5 | 2,345.5 | -7.5 | -0.3% | 238,100 |
| 2024/03/08 | 2,331.5 | 2,362.5 | 2,320.5 | 2,353 | -17 | -0.7% | 258,800 |
| 2024/03/07 | 2,361 | 2,380 | 2,348 | 2,370 | +9 | +0.4% | 220,900 |
| 2024/03/06 | 2,380 | 2,385 | 2,360 | 2,361 | -16.5 | -0.7% | 251,100 |
| 2024/03/05 | 2,365 | 2,393.5 | 2,348 | 2,377.5 | -17.5 | -0.7% | 225,200 |
| 2024/03/04 | 2,478 | 2,478 | 2,391 | 2,395 | -90.5 | -3.6% | 241,500 |
| 2024/03/01 | 2,473 | 2,486.5 | 2,443 | 2,485.5 | -18 | -0.7% | 239,400 |
| 2024/02/29 | 2,475 | 2,519.5 | 2,473 | 2,503.5 | +42 | +1.7% | 294,200 |
| 2024/02/28 | 2,410 | 2,475 | 2,410 | 2,461.5 | +42 | +1.7% | 218,000 |
| 2024/02/27 | 2,437.5 | 2,448.5 | 2,410 | 2,419.5 | -18 | -0.7% | 145,300 |
1～
50
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「不二製油」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 |
|---|---|---|---|---|---|---|---|---|
| 不二製油 | 239,300円 | +6.4% | -4.7% | 2.17% | 31.65倍 | 0.88倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 森永菓 | 264,200円 | +8.6% | +27.9% | 2.08% | 16.86倍 | 1.88倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
| 宝ＨＤ | 107,500円 | -2.8% | -41.9% | 2.51% | 14.00倍 | 0.96倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| ニップン | 241,600円 | +9.4% | +45.1% | 2.32% | 7.69倍 | 0.92倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| 雪印メグ | 259,700円 | +5.4% | +34.7% | 3.08% | 9.18倍 | 0.80倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
