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 |
|---|---|---|---|---|---|---|---|
| 2020/10/22 | 3,330 | 3,360 | 3,320 | 3,340 | +15 | +0.5% | 117,800 |
| 2020/10/21 | 3,285 | 3,340 | 3,285 | 3,325 | +30 | +0.9% | 111,500 |
| 2020/10/20 | 3,300 | 3,340 | 3,280 | 3,295 | -40 | -1.2% | 108,500 |
| 2020/10/19 | 3,345 | 3,400 | 3,330 | 3,335 | -5 | -0.1% | 138,600 |
| 2020/10/16 | 3,325 | 3,360 | 3,315 | 3,340 | +30 | +0.9% | 89,500 |
| 2020/10/15 | 3,375 | 3,380 | 3,295 | 3,310 | -55 | -1.6% | 141,600 |
| 2020/10/14 | 3,355 | 3,385 | 3,325 | 3,365 | ±0 | ±0% | 165,700 |
| 2020/10/13 | 3,405 | 3,405 | 3,350 | 3,365 | -55 | -1.6% | 157,700 |
| 2020/10/12 | 3,425 | 3,435 | 3,395 | 3,420 | -20 | -0.6% | 100,600 |
| 2020/10/09 | 3,480 | 3,480 | 3,430 | 3,440 | -35 | -1% | 100,800 |
| 2020/10/08 | 3,460 | 3,490 | 3,430 | 3,475 | +10 | +0.3% | 166,900 |
| 2020/10/07 | 3,430 | 3,490 | 3,420 | 3,465 | +75 | +2.2% | 262,100 |
| 2020/10/06 | 3,370 | 3,420 | 3,360 | 3,390 | +45 | +1.3% | 167,400 |
| 2020/10/05 | 3,300 | 3,385 | 3,300 | 3,345 | +130 | +4% | 192,400 |
| 2020/10/02 | 3,305 | 3,310 | 3,190 | 3,215 | - | - | 240,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,400 | 3,410 | 3,305 | 3,310 | -85 | -2.5% | 166,200 |
| 2020/09/29 | 3,390 | 3,415 | 3,350 | 3,395 | -45 | -1.3% | 143,300 |
| 2020/09/28 | 3,370 | 3,450 | 3,370 | 3,440 | +100 | +3% | 222,700 |
| 2020/09/25 | 3,300 | 3,365 | 3,290 | 3,340 | +65 | +2% | 167,400 |
| 2020/09/24 | 3,255 | 3,295 | 3,255 | 3,275 | +35 | +1.1% | 160,000 |
| 2020/09/23 | 3,210 | 3,255 | 3,180 | 3,240 | -40 | -1.2% | 148,700 |
| 2020/09/18 | 3,230 | 3,285 | 3,230 | 3,280 | +45 | +1.4% | 204,000 |
| 2020/09/17 | 3,240 | 3,245 | 3,220 | 3,235 | -5 | -0.2% | 96,400 |
| 2020/09/16 | 3,220 | 3,270 | 3,210 | 3,240 | +25 | +0.8% | 143,900 |
| 2020/09/15 | 3,210 | 3,225 | 3,195 | 3,215 | -15 | -0.5% | 109,100 |
| 2020/09/14 | 3,185 | 3,230 | 3,160 | 3,230 | +75 | +2.4% | 147,300 |
| 2020/09/11 | 3,145 | 3,155 | 3,110 | 3,155 | +35 | +1.1% | 174,100 |
| 2020/09/10 | 3,070 | 3,120 | 3,045 | 3,120 | +50 | +1.6% | 122,700 |
| 2020/09/09 | 3,025 | 3,075 | 3,015 | 3,070 | -20 | -0.6% | 161,300 |
| 2020/09/08 | 3,065 | 3,090 | 3,020 | 3,090 | +45 | +1.5% | 123,100 |
| 2020/09/07 | 3,060 | 3,090 | 3,030 | 3,045 | -25 | -0.8% | 113,800 |
| 2020/09/04 | 3,065 | 3,100 | 3,065 | 3,070 | -30 | -1% | 115,400 |
| 2020/09/03 | 3,120 | 3,120 | 3,070 | 3,100 | -5 | -0.2% | 104,600 |
| 2020/09/02 | 3,045 | 3,105 | 3,025 | 3,105 | +40 | +1.3% | 225,200 |
| 2020/09/01 | 3,085 | 3,085 | 3,045 | 3,065 | -45 | -1.4% | 99,100 |
| 2020/08/31 | 3,075 | 3,125 | 3,065 | 3,110 | +35 | +1.1% | 142,800 |
| 2020/08/28 | 3,080 | 3,120 | 3,035 | 3,075 | ±0 | ±0% | 196,800 |
| 2020/08/27 | 3,090 | 3,090 | 3,065 | 3,075 | +20 | +0.7% | 130,700 |
| 2020/08/26 | 3,060 | 3,085 | 3,040 | 3,055 | -20 | -0.7% | 89,000 |
| 2020/08/25 | 3,090 | 3,090 | 3,045 | 3,075 | +50 | +1.7% | 221,800 |
| 2020/08/24 | 3,035 | 3,050 | 3,020 | 3,025 | ±0 | ±0% | 123,800 |
| 2020/08/21 | 3,070 | 3,070 | 3,015 | 3,025 | +25 | +0.8% | 208,200 |
| 2020/08/20 | 3,025 | 3,035 | 3,000 | 3,000 | -40 | -1.3% | 134,200 |
| 2020/08/19 | 3,055 | 3,055 | 3,010 | 3,040 | -40 | -1.3% | 214,900 |
| 2020/08/18 | 3,050 | 3,100 | 3,020 | 3,080 | +75 | +2.5% | 320,300 |
| 2020/08/17 | 3,010 | 3,015 | 2,985 | 3,005 | +7 | +0.2% | 128,800 |
| 2020/08/14 | 3,005 | 3,030 | 2,990 | 2,998 | -7 | -0.2% | 249,400 |
| 2020/08/13 | 2,993 | 3,015 | 2,968 | 3,005 | +7 | +0.2% | 269,000 |
| 2020/08/12 | 2,895 | 3,015 | 2,895 | 2,998 | +99 | +3.4% | 583,400 |
1151～
1200
件表示中 / 3735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 | 279,400円 | +19.2% | - | 1.86% | 14.56倍 | 1.14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 |
| 伊藤園 | 321,800円 | +3.7% | +11.9% | 1.49% | 23.71倍 | 2.13倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| カゴメ | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42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 |
| 宝ＨＤ | 123,800円 | +10.6% | +0.1% | 2.50% | 14.65倍 | 0.97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 |
| アリアケ | 650,000円 | +2.6% | +7.5% | 2.00% | 23.79倍 | 1.63倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
