不二製油の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,770 | 1,770 | 1,746 | 1,749 | -4 | -0.2% | 171,800 |
| 2022/05/26 | 1,756 | 1,778 | 1,752 | 1,753 | -7 | -0.4% | 113,800 |
| 2022/05/25 | 1,780 | 1,782 | 1,755 | 1,760 | -15 | -0.8% | 122,900 |
| 2022/05/24 | 1,809 | 1,811 | 1,775 | 1,775 | -31 | -1.7% | 106,100 |
| 2022/05/23 | 1,800 | 1,820 | 1,794 | 1,806 | +37 | +2.1% | 135,800 |
| 2022/05/20 | 1,768 | 1,782 | 1,764 | 1,769 | -10 | -0.6% | 231,200 |
| 2022/05/19 | 1,750 | 1,784 | 1,746 | 1,779 | -25 | -1.4% | 247,300 |
| 2022/05/18 | 1,831 | 1,834 | 1,787 | 1,804 | -36 | -2% | 262,600 |
| 2022/05/17 | 1,858 | 1,870 | 1,835 | 1,840 | -15 | -0.8% | 170,200 |
| 2022/05/16 | 1,853 | 1,864 | 1,842 | 1,855 | +2 | +0.1% | 225,400 |
| 2022/05/13 | 1,858 | 1,863 | 1,818 | 1,853 | +31 | +1.7% | 247,200 |
| 2022/05/12 | 1,847 | 1,853 | 1,813 | 1,822 | -40 | -2.1% | 274,600 |
| 2022/05/11 | 1,830 | 1,875 | 1,830 | 1,862 | +2 | +0.1% | 257,900 |
| 2022/05/10 | 1,826 | 1,866 | 1,806 | 1,860 | +22 | +1.2% | 254,800 |
| 2022/05/09 | 1,850 | 1,863 | 1,838 | 1,838 | -4 | -0.2% | 222,600 |
| 2022/05/06 | 1,822 | 1,856 | 1,810 | 1,842 | +16 | +0.9% | 212,600 |
| 2022/05/02 | 1,822 | 1,832 | 1,818 | 1,826 | -15 | -0.8% | 192,300 |
| 2022/04/28 | 1,767 | 1,841 | 1,765 | 1,841 | +93 | +5.3% | 408,400 |
| 2022/04/27 | 1,772 | 1,786 | 1,748 | 1,748 | -42 | -2.3% | 421,700 |
| 2022/04/26 | 1,791 | 1,800 | 1,770 | 1,790 | +11 | +0.6% | 376,800 |
| 2022/04/25 | 1,785 | 1,794 | 1,770 | 1,779 | -28 | -1.5% | 281,300 |
| 2022/04/22 | 1,799 | 1,819 | 1,795 | 1,807 | -14 | -0.8% | 311,100 |
| 2022/04/21 | 1,807 | 1,834 | 1,804 | 1,821 | +16 | +0.9% | 223,600 |
| 2022/04/20 | 1,789 | 1,813 | 1,782 | 1,805 | +17 | +1% | 265,300 |
| 2022/04/19 | 1,795 | 1,798 | 1,780 | 1,788 | +7 | +0.4% | 227,400 |
| 2022/04/18 | 1,796 | 1,797 | 1,754 | 1,781 | -23 | -1.3% | 226,200 |
| 2022/04/15 | 1,810 | 1,836 | 1,803 | 1,804 | -37 | -2% | 241,700 |
| 2022/04/14 | 1,826 | 1,844 | 1,826 | 1,841 | +15 | +0.8% | 315,900 |
| 2022/04/13 | 1,855 | 1,857 | 1,823 | 1,826 | -29 | -1.6% | 403,700 |
| 2022/04/12 | 1,886 | 1,896 | 1,851 | 1,855 | -51 | -2.7% | 330,600 |
| 2022/04/11 | 1,940 | 1,947 | 1,902 | 1,906 | -34 | -1.8% | 182,200 |
| 2022/04/08 | 1,941 | 1,950 | 1,921 | 1,940 | +12 | +0.6% | 227,300 |
| 2022/04/07 | 1,913 | 1,933 | 1,910 | 1,928 | -25 | -1.3% | 210,300 |
| 2022/04/06 | 1,993 | 2,001 | 1,952 | 1,953 | -54 | -2.7% | 192,100 |
| 2022/04/05 | 2,010 | 2,011 | 1,996 | 2,007 | -1 | ±0% | 116,700 |
| 2022/04/04 | 1,998 | 2,017 | 1,986 | 2,008 | +24 | +1.2% | 117,100 |
| 2022/04/01 | 1,979 | 1,991 | 1,945 | 1,984 | +4 | +0.2% | 172,500 |
| 2022/03/31 | 1,991 | 2,004 | 1,980 | 1,980 | -24 | -1.2% | 178,800 |
| 2022/03/30 | 2,002 | 2,010 | 1,991 | 2,004 | -22 | -1.1% | 256,600 |
| 2022/03/29 | 2,030 | 2,031 | 2,012 | 2,026 | -2 | -0.1% | 235,500 |
| 2022/03/28 | 2,025 | 2,037 | 2,010 | 2,028 | +15 | +0.7% | 109,400 |
| 2022/03/25 | 2,030 | 2,032 | 2,001 | 2,013 | +6 | +0.3% | 129,700 |
| 2022/03/24 | 2,003 | 2,015 | 1,992 | 2,007 | -19 | -0.9% | 195,100 |
| 2022/03/23 | 2,018 | 2,036 | 2,007 | 2,026 | +36 | +1.8% | 130,400 |
| 2022/03/22 | 2,000 | 2,019 | 1,986 | 1,990 | +12 | +0.6% | 202,100 |
| 2022/03/18 | 1,990 | 2,010 | 1,966 | 1,978 | -25 | -1.2% | 441,400 |
| 2022/03/17 | 1,985 | 2,006 | 1,974 | 2,003 | +11 | +0.6% | 205,700 |
| 2022/03/16 | 2,000 | 2,008 | 1,984 | 1,992 | +5 | +0.3% | 149,700 |
| 2022/03/15 | 1,950 | 2,007 | 1,950 | 1,987 | +40 | +2.1% | 161,700 |
| 2022/03/14 | 1,952 | 1,972 | 1,932 | 1,947 | +14 | +0.7% | 181,200 |
701～
750
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 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23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 |
| カゴメ | 289,600円 | -2.2% | -37.6% | 1.66% | 19.22倍 | 1.45倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| ハウス食Ｇ | 273,300円 | +5.5% | +2.0% | 1.76% | 20.88倍 | 0.88倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 伊藤米久 | 403,500円 | +3.1% | -19.3% | 3.59% | 17.61倍 | 0.80倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 宝ＨＤ | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26倍 | 0.94倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
