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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,144 | 3,163 | 3,107 | 3,117 | -47 | -1.5% | 169,400 |
| 2024/08/16 | 3,108 | 3,181 | 3,106 | 3,164 | +13 | +0.4% | 280,800 |
| 2024/08/15 | 3,210 | 3,210 | 3,109 | 3,151 | -59 | -1.8% | 338,000 |
| 2024/08/14 | 3,167 | 3,214 | 3,095 | 3,210 | +28 | +0.9% | 506,600 |
| 2024/08/13 | 3,067 | 3,222 | 2,940.5 | 3,182 | +365.5 | +13% | 1,029,800 |
| 2024/08/09 | 2,855.5 | 2,879.5 | 2,783.5 | 2,816.5 | -10.5 | -0.4% | 233,400 |
| 2024/08/08 | 2,793 | 2,840 | 2,784.5 | 2,827 | +32.5 | +1.2% | 182,100 |
| 2024/08/07 | 2,812 | 2,897.5 | 2,756 | 2,794.5 | -19.5 | -0.7% | 258,000 |
| 2024/08/06 | 2,809 | 2,879.5 | 2,770 | 2,814 | +191.5 | +7.3% | 307,800 |
| 2024/08/05 | 2,716 | 2,767 | 2,576.5 | 2,622.5 | -278 | -9.6% | 329,600 |
| 2024/08/02 | 2,959.5 | 2,979.5 | 2,884.5 | 2,900.5 | -112.5 | -3.7% | 212,200 |
| 2024/08/01 | 3,082 | 3,082 | 3,003 | 3,013 | -138 | -4.4% | 232,200 |
| 2024/07/31 | 3,119 | 3,160 | 3,099 | 3,151 | +53 | +1.7% | 224,800 |
| 2024/07/30 | 3,120 | 3,127 | 3,073 | 3,098 | -22 | -0.7% | 119,600 |
| 2024/07/29 | 3,081 | 3,135 | 3,077 | 3,120 | +42 | +1.4% | 167,000 |
| 2024/07/26 | 3,106 | 3,108 | 3,062 | 3,078 | -28 | -0.9% | 161,700 |
| 2024/07/25 | 3,126 | 3,145 | 3,093 | 3,106 | -11 | -0.4% | 190,900 |
| 2024/07/24 | 3,143 | 3,181 | 3,115 | 3,117 | -18 | -0.6% | 181,600 |
| 2024/07/23 | 3,155 | 3,211 | 3,135 | 3,135 | -2 | -0.1% | 178,900 |
| 2024/07/22 | 3,160 | 3,188 | 3,137 | 3,137 | -10 | -0.3% | 231,700 |
| 2024/07/19 | 3,150 | 3,161 | 3,113 | 3,147 | +12 | +0.4% | 216,900 |
| 2024/07/18 | 3,100 | 3,164 | 3,088 | 3,135 | +35 | +1.1% | 218,400 |
| 2024/07/17 | 3,067 | 3,109 | 3,023 | 3,100 | +44 | +1.4% | 270,800 |
| 2024/07/16 | 3,085 | 3,100 | 3,033 | 3,056 | -99 | -3.1% | 275,500 |
| 2024/07/12 | 3,049 | 3,159 | 3,047 | 3,155 | +112 | +3.7% | 595,000 |
| 2024/07/11 | 3,045 | 3,106 | 3,043 | 3,043 | +31 | +1% | 508,100 |
| 2024/07/10 | 2,939.5 | 3,012 | 2,939 | 3,012 | +102.5 | +3.5% | 633,900 |
| 2024/07/09 | 2,900 | 2,917 | 2,897 | 2,909.5 | +9.5 | +0.3% | 291,000 |
| 2024/07/08 | 2,848.5 | 2,907 | 2,836.5 | 2,900 | +74 | +2.6% | 437,600 |
| 2024/07/05 | 2,800 | 2,851 | 2,795 | 2,826 | +50.5 | +1.8% | 377,000 |
| 2024/07/04 | 2,784 | 2,800 | 2,756 | 2,775.5 | -2 | -0.1% | 232,600 |
| 2024/07/03 | 2,751 | 2,808 | 2,737 | 2,777.5 | +10.5 | +0.4% | 289,000 |
| 2024/07/02 | 2,762.5 | 2,793.5 | 2,747 | 2,767 | -4.5 | -0.2% | 219,700 |
| 2024/07/01 | 2,810 | 2,810 | 2,743 | 2,771.5 | -39 | -1.4% | 411,200 |
| 2024/06/28 | 2,816.5 | 2,839.5 | 2,790 | 2,810.5 | -20 | -0.7% | 348,500 |
| 2024/06/27 | 2,806 | 2,855 | 2,765.5 | 2,830.5 | -1 | ±0% | 334,500 |
| 2024/06/26 | 2,898 | 2,900 | 2,811 | 2,831.5 | -76.5 | -2.6% | 462,500 |
| 2024/06/25 | 2,899.5 | 2,918.5 | 2,880 | 2,908 | +9 | +0.3% | 230,700 |
| 2024/06/24 | 2,871 | 2,912 | 2,871 | 2,899 | -12 | -0.4% | 319,600 |
| 2024/06/21 | 2,925 | 2,959 | 2,906.5 | 2,911 | +19 | +0.7% | 358,000 |
| 2024/06/20 | 2,884 | 2,926.5 | 2,855 | 2,892 | -12.5 | -0.4% | 352,600 |
| 2024/06/19 | 2,911 | 2,972.5 | 2,879.5 | 2,904.5 | +85.5 | +3% | 744,100 |
| 2024/06/18 | 2,848.5 | 2,871.5 | 2,791.5 | 2,819 | -13.5 | -0.5% | 412,100 |
| 2024/06/17 | 2,752 | 2,845 | 2,752 | 2,832.5 | +72.5 | +2.6% | 850,200 |
| 2024/06/14 | 2,579 | 2,784 | 2,535 | 2,760 | +228 | +9% | 897,200 |
| 2024/06/13 | 2,536 | 2,540.5 | 2,505.5 | 2,532 | +21.5 | +0.9% | 143,700 |
| 2024/06/12 | 2,519 | 2,538 | 2,491.5 | 2,510.5 | +1.5 | +0.1% | 109,200 |
| 2024/06/11 | 2,543 | 2,572 | 2,506 | 2,509 | -31.5 | -1.2% | 187,600 |
| 2024/06/10 | 2,520 | 2,544.5 | 2,512 | 2,540.5 | +15.5 | +0.6% | 124,800 |
| 2024/06/07 | 2,511 | 2,527 | 2,504 | 2,525 | +14.5 | +0.6% | 94,200 |
151～
200
件表示中 / 3671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 | 299,400円 | +16.1% | -60.1% | 1.74% | 91.93倍 | 1.20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 |
| 森永乳 | 308,000円 | +2.4% | +0.3% | 2.92% | 14.29倍 | 0.92倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| ハウス食Ｇ | 267,700円 | +5.5% | +2.0% | 1.79% | 20.46倍 | 0.86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 | 409,000円 | +3.1% | -19.3% | 3.55% | 17.85倍 | 0.81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 | 114,000円 | +6.7% | -4.4% | 2.72% | 13.99倍 | 0.92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
