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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 2,024.5 | 2,024.5 | 2,004 | 2,019.5 | -15 | -0.7% | 261,100 |
2023/08/03 | 2,033.5 | 2,041.5 | 2,015 | 2,034.5 | +7 | +0.3% | 333,900 |
2023/08/02 | 2,011.5 | 2,029.5 | 1,994.5 | 2,027.5 | +13 | +0.6% | 312,800 |
2023/08/01 | 2,006 | 2,020 | 2,001 | 2,014.5 | +9 | +0.4% | 277,300 |
2023/07/31 | 1,995 | 2,005.5 | 1,985.5 | 2,005.5 | +34.5 | +1.8% | 368,500 |
2023/07/28 | 1,975 | 1,979 | 1,961.5 | 1,971 | -19 | -1% | 421,900 |
2023/07/27 | 1,991 | 1,991 | 1,975.5 | 1,990 | +3 | +0.2% | 259,500 |
2023/07/26 | 1,986 | 1,992 | 1,972 | 1,987 | -6.5 | -0.3% | 238,800 |
2023/07/25 | 2,000 | 2,005 | 1,985 | 1,993.5 | -13 | -0.6% | 270,000 |
2023/07/24 | 1,996 | 2,007 | 1,988.5 | 2,006.5 | +15.5 | +0.8% | 265,900 |
2023/07/21 | 1,985 | 2,000 | 1,980.5 | 1,991 | +18.5 | +0.9% | 207,200 |
2023/07/20 | 1,971 | 1,988 | 1,959 | 1,972.5 | +9 | +0.5% | 283,800 |
2023/07/19 | 1,974 | 1,975 | 1,956 | 1,963.5 | -5.5 | -0.3% | 273,200 |
2023/07/18 | 1,966 | 1,975.5 | 1,962.5 | 1,969 | -4 | -0.2% | 173,300 |
2023/07/14 | 1,983 | 1,990 | 1,965 | 1,973 | -8.5 | -0.4% | 226,700 |
2023/07/13 | 1,995 | 1,997.5 | 1,981.5 | 1,981.5 | -11 | -0.6% | 150,900 |
2023/07/12 | 1,987.5 | 1,997 | 1,980 | 1,992.5 | +14 | +0.7% | 203,000 |
2023/07/11 | 1,975 | 1,986 | 1,970.5 | 1,978.5 | -8 | -0.4% | 321,700 |
2023/07/10 | 1,985.5 | 1,996 | 1,976.5 | 1,986.5 | +4.5 | +0.2% | 222,700 |
2023/07/07 | 1,984 | 1,999.5 | 1,975 | 1,982 | -5 | -0.3% | 175,700 |
2023/07/06 | 1,982 | 1,999 | 1,977 | 1,987 | +10 | +0.5% | 201,600 |
2023/07/05 | 1,981 | 1,989 | 1,973 | 1,977 | -7.5 | -0.4% | 207,300 |
2023/07/04 | 2,006 | 2,010 | 1,982.5 | 1,984.5 | -10 | -0.5% | 214,000 |
2023/07/03 | 1,991 | 2,003 | 1,990 | 1,994.5 | +5 | +0.3% | 201,500 |
2023/06/30 | 1,985 | 1,993.5 | 1,976 | 1,989.5 | +0.5 | ±0% | 177,900 |
2023/06/29 | 2,004 | 2,010 | 1,977.5 | 1,989 | -16.5 | -0.8% | 211,600 |
2023/06/28 | 1,995 | 2,009 | 1,994 | 2,005.5 | +9 | +0.5% | 180,100 |
2023/06/27 | 2,009.5 | 2,009.5 | 1,980.5 | 1,996.5 | -13.5 | -0.7% | 169,100 |
2023/06/26 | 2,018 | 2,018 | 1,988 | 2,010 | +6 | +0.3% | 152,200 |
2023/06/23 | 2,005 | 2,005 | 1,988 | 2,004 | +17.5 | +0.9% | 181,300 |
2023/06/22 | 1,978 | 2,002.5 | 1,975.5 | 1,986.5 | +0.5 | ±0% | 226,700 |
2023/06/21 | 1,984.5 | 2,004.5 | 1,983 | 1,986 | +8.5 | +0.4% | 172,900 |
2023/06/20 | 1,995.5 | 1,995.5 | 1,967.5 | 1,977.5 | -29.5 | -1.5% | 235,900 |
2023/06/19 | 2,043 | 2,048 | 1,999 | 2,007 | -24 | -1.2% | 269,200 |
2023/06/16 | 2,031 | 2,038 | 2,020.5 | 2,031 | +4 | +0.2% | 318,700 |
2023/06/15 | 2,039 | 2,050 | 2,027 | 2,027 | -14 | -0.7% | 135,600 |
2023/06/14 | 2,033 | 2,049 | 2,025 | 2,041 | +20 | +1% | 142,200 |
2023/06/13 | 2,022 | 2,033.5 | 2,014.5 | 2,021 | -3.5 | -0.2% | 142,000 |
2023/06/12 | 1,999 | 2,026 | 1,999 | 2,024.5 | +33.5 | +1.7% | 146,100 |
2023/06/09 | 1,995 | 1,997 | 1,980 | 1,991 | +12 | +0.6% | 163,200 |
2023/06/08 | 1,991 | 1,993.5 | 1,974.5 | 1,979 | +2 | +0.1% | 109,700 |
2023/06/07 | 2,002 | 2,008.5 | 1,971.5 | 1,977 | -33 | -1.6% | 254,700 |
2023/06/06 | 2,019 | 2,019 | 1,989 | 2,010 | -14 | -0.7% | 193,400 |
2023/06/05 | 2,035 | 2,045.5 | 2,015 | 2,024 | +29 | +1.5% | 188,300 |
2023/06/02 | 1,964 | 1,995 | 1,963 | 1,995 | +28 | +1.4% | 196,900 |
2023/06/01 | 1,960 | 1,973 | 1,947 | 1,967 | +12 | +0.6% | 183,300 |
2023/05/31 | 1,940 | 1,963 | 1,918 | 1,955 | -12 | -0.6% | 618,100 |
2023/05/30 | 1,981 | 1,991 | 1,955 | 1,967 | -15 | -0.8% | 192,400 |
2023/05/29 | 2,000 | 2,006 | 1,981 | 1,982 | -14 | -0.7% | 164,900 |
2023/05/26 | 2,020 | 2,022 | 1,993 | 1,996 | -27 | -1.3% | 189,100 |
201~
250
件表示中 / 3467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 | 247,100円 | +6.4% | -4.7% | 2.10% | 21.25倍 | 0.92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 |
伊藤米久 | 414,500円 | +1.5% | +1.8% | 3.50% | 14.69倍 | 0.83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 |
森永菓 | 250,900円 | +4.1% | -0.7% | 2.39% | 14.24倍 | 1.71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 | 105,900円 | +6.7% | +12.7% | 2.93% | 12.02倍 | 0.90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 |
雪印メグ | 254,100円 | +4.1% | +2.1% | 3.94% | 12.62倍 | 0.74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