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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 3,336 | 3,467 | 3,303 | 3,425 | +96 | +2.9% | 1,006,200 |
| 2024/11/14 | 3,316 | 3,368 | 3,295 | 3,329 | +46 | +1.4% | 501,400 |
| 2024/11/13 | 3,215 | 3,368 | 3,215 | 3,283 | +88 | +2.8% | 857,000 |
| 2024/11/12 | 3,262 | 3,429 | 3,173 | 3,195 | +131 | +4.3% | 1,456,100 |
| 2024/11/11 | 3,140 | 3,189 | 3,010 | 3,064 | -121 | -3.8% | 614,500 |
| 2024/11/08 | 3,210 | 3,215 | 3,146 | 3,185 | -25 | -0.8% | 225,900 |
| 2024/11/07 | 3,179 | 3,211 | 3,159 | 3,210 | +65 | +2.1% | 234,400 |
| 2024/11/06 | 3,208 | 3,228 | 3,143 | 3,145 | -35 | -1.1% | 237,600 |
| 2024/11/05 | 3,211 | 3,215 | 3,180 | 3,180 | -13 | -0.4% | 188,100 |
| 2024/11/01 | 3,237 | 3,260 | 3,193 | 3,193 | -102 | -3.1% | 185,900 |
| 2024/10/31 | 3,300 | 3,311 | 3,256 | 3,295 | +30 | +0.9% | 305,200 |
| 2024/10/30 | 3,260 | 3,287 | 3,234 | 3,265 | +10 | +0.3% | 1,129,600 |
| 2024/10/29 | 3,173 | 3,297 | 3,160 | 3,255 | +63 | +2% | 282,800 |
| 2024/10/28 | 3,200 | 3,250 | 3,177 | 3,192 | ±0 | ±0% | 261,700 |
| 2024/10/25 | 3,208 | 3,239 | 3,164 | 3,192 | -25 | -0.8% | 373,900 |
| 2024/10/24 | 3,215 | 3,252 | 3,212 | 3,217 | +3 | +0.1% | 386,900 |
| 2024/10/23 | 3,194 | 3,229 | 3,171 | 3,214 | +15 | +0.5% | 378,100 |
| 2024/10/22 | 3,172 | 3,217 | 3,123 | 3,199 | +23 | +0.7% | 344,200 |
| 2024/10/21 | 3,162 | 3,217 | 3,156 | 3,176 | +4 | +0.1% | 331,700 |
| 2024/10/18 | 3,173 | 3,210 | 3,162 | 3,172 | +20 | +0.6% | 304,400 |
| 2024/10/17 | 3,137 | 3,204 | 3,135 | 3,152 | +19 | +0.6% | 371,200 |
| 2024/10/16 | 3,151 | 3,191 | 3,132 | 3,133 | -46 | -1.4% | 240,200 |
| 2024/10/15 | 3,159 | 3,190 | 3,150 | 3,179 | +65 | +2.1% | 279,900 |
| 2024/10/11 | 3,107 | 3,149 | 3,088 | 3,114 | +4 | +0.1% | 189,700 |
| 2024/10/10 | 3,131 | 3,133 | 3,097 | 3,110 | -21 | -0.7% | 189,300 |
| 2024/10/09 | 3,145 | 3,158 | 3,101 | 3,131 | +15 | +0.5% | 195,200 |
| 2024/10/08 | 3,116 | 3,158 | 3,100 | 3,116 | -46 | -1.5% | 183,800 |
| 2024/10/07 | 3,150 | 3,182 | 3,118 | 3,162 | +27 | +0.9% | 189,700 |
| 2024/10/04 | 3,079 | 3,143 | 3,077 | 3,135 | +27 | +0.9% | 170,600 |
| 2024/10/03 | 3,174 | 3,174 | 3,101 | 3,108 | -15 | -0.5% | 238,400 |
| 2024/10/02 | 3,162 | 3,175 | 3,112 | 3,123 | -57 | -1.8% | 141,100 |
| 2024/10/01 | 3,179 | 3,206 | 3,165 | 3,180 | +9 | +0.3% | 164,700 |
| 2024/09/30 | 3,168 | 3,231 | 3,159 | 3,171 | -67 | -2.1% | 206,400 |
| 2024/09/27 | 3,233 | 3,247 | 3,208 | 3,238 | -19 | -0.6% | 176,000 |
| 2024/09/26 | 3,216 | 3,263 | 3,180 | 3,257 | +83 | +2.6% | 430,300 |
| 2024/09/25 | 3,236 | 3,237 | 3,165 | 3,174 | -99 | -3% | 344,600 |
| 2024/09/24 | 3,290 | 3,290 | 3,254 | 3,273 | -12 | -0.4% | 313,400 |
| 2024/09/20 | 3,296 | 3,313 | 3,279 | 3,285 | -18 | -0.5% | 364,000 |
| 2024/09/19 | 3,344 | 3,373 | 3,277 | 3,303 | ±0 | ±0% | 329,200 |
| 2024/09/18 | 3,282 | 3,309 | 3,270 | 3,303 | -44 | -1.3% | 222,000 |
| 2024/09/17 | 3,285 | 3,347 | 3,266 | 3,347 | +85 | +2.6% | 247,100 |
| 2024/09/13 | 3,261 | 3,307 | 3,245 | 3,262 | -38 | -1.2% | 254,500 |
| 2024/09/12 | 3,320 | 3,320 | 3,275 | 3,300 | -6 | -0.2% | 296,000 |
| 2024/09/11 | 3,437 | 3,443 | 3,274 | 3,306 | -133 | -3.9% | 299,300 |
| 2024/09/10 | 3,379 | 3,454 | 3,373 | 3,439 | +103 | +3.1% | 504,500 |
| 2024/09/09 | 3,251 | 3,338 | 3,251 | 3,336 | +74 | +2.3% | 204,000 |
| 2024/09/06 | 3,265 | 3,298 | 3,255 | 3,262 | +5 | +0.2% | 166,300 |
| 2024/09/05 | 3,300 | 3,303 | 3,225 | 3,257 | -33 | -1% | 177,800 |
| 2024/09/04 | 3,280 | 3,350 | 3,280 | 3,290 | +32 | +1% | 339,700 |
| 2024/09/03 | 3,190 | 3,260 | 3,190 | 3,258 | +77 | +2.4% | 137,500 |
151～
200
件表示中 / 3731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 | 278,000円 | +19.2% | - | 1.87% | 14.49倍 | 1.13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 |
| ハウス食Ｇ | 278,900円 | +5.6% | +4.7% | 1.72% | 20.10倍 | 0.90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 |
| カゴメ | 286,000円 | -2.2% | -37.6% | 1.68% | 18.73倍 | 1.41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 | 121,100円 | +10.6% | +0.1% | 2.56% | 14.33倍 | 0.95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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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
