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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/06 | 2,494.5 | 2,527 | 2,475.5 | 2,510.5 | +5.5 | +0.2% | 161,300 |
| 2024/06/05 | 2,506.5 | 2,524.5 | 2,479.5 | 2,505 | +6.5 | +0.3% | 140,800 |
| 2024/06/04 | 2,519.5 | 2,526 | 2,488 | 2,498.5 | -30 | -1.2% | 127,500 |
| 2024/06/03 | 2,478 | 2,530 | 2,478 | 2,528.5 | +57 | +2.3% | 272,400 |
| 2024/05/31 | 2,422.5 | 2,473.5 | 2,420 | 2,471.5 | +58.5 | +2.4% | 234,700 |
| 2024/05/30 | 2,426 | 2,432 | 2,391 | 2,413 | -13.5 | -0.6% | 196,100 |
| 2024/05/29 | 2,404.5 | 2,440 | 2,386 | 2,426.5 | +41 | +1.7% | 265,700 |
| 2024/05/28 | 2,380.5 | 2,397 | 2,366.5 | 2,385.5 | -14.5 | -0.6% | 168,700 |
| 2024/05/27 | 2,388 | 2,400 | 2,369 | 2,400 | +12 | +0.5% | 97,400 |
| 2024/05/24 | 2,347 | 2,389 | 2,334 | 2,388 | +31.5 | +1.3% | 197,700 |
| 2024/05/23 | 2,321.5 | 2,357.5 | 2,313 | 2,356.5 | +33.5 | +1.4% | 155,000 |
| 2024/05/22 | 2,341.5 | 2,366.5 | 2,323 | 2,323 | -25.5 | -1.1% | 106,700 |
| 2024/05/21 | 2,347 | 2,367 | 2,337 | 2,348.5 | -7 | -0.3% | 124,300 |
| 2024/05/20 | 2,345.5 | 2,380 | 2,345 | 2,355.5 | +3.5 | +0.1% | 147,400 |
| 2024/05/17 | 2,314.5 | 2,357.5 | 2,311 | 2,352 | +37.5 | +1.6% | 227,400 |
| 2024/05/16 | 2,364.5 | 2,379.5 | 2,302 | 2,314.5 | -76 | -3.2% | 214,800 |
| 2024/05/15 | 2,396 | 2,408.5 | 2,380.5 | 2,390.5 | -4 | -0.2% | 183,600 |
| 2024/05/14 | 2,393.5 | 2,429.5 | 2,388.5 | 2,394.5 | -16.5 | -0.7% | 127,600 |
| 2024/05/13 | 2,400 | 2,433.5 | 2,365 | 2,411 | +18 | +0.8% | 284,300 |
| 2024/05/10 | 2,404 | 2,425 | 2,334.5 | 2,393 | +39 | +1.7% | 511,600 |
| 2024/05/09 | 2,336 | 2,356 | 2,322 | 2,354 | +27.5 | +1.2% | 237,000 |
| 2024/05/08 | 2,344.5 | 2,354 | 2,315 | 2,326.5 | -8.5 | -0.4% | 163,100 |
| 2024/05/07 | 2,326.5 | 2,346.5 | 2,323 | 2,335 | -34.5 | -1.5% | 130,300 |
| 2024/05/02 | 2,349 | 2,371 | 2,347 | 2,369.5 | +13 | +0.6% | 148,700 |
| 2024/05/01 | 2,320 | 2,358.5 | 2,300.5 | 2,356.5 | +35.5 | +1.5% | 206,800 |
| 2024/04/30 | 2,340 | 2,379 | 2,298 | 2,321 | +18.5 | +0.8% | 207,500 |
| 2024/04/26 | 2,290 | 2,314 | 2,254 | 2,302.5 | +5 | +0.2% | 162,000 |
| 2024/04/25 | 2,341 | 2,341 | 2,295.5 | 2,297.5 | -4.5 | -0.2% | 191,400 |
| 2024/04/24 | 2,318 | 2,318 | 2,287 | 2,302 | -31 | -1.3% | 188,200 |
| 2024/04/23 | 2,320 | 2,339 | 2,308 | 2,333 | +3.5 | +0.2% | 197,000 |
| 2024/04/22 | 2,295 | 2,336 | 2,290 | 2,329.5 | +61.5 | +2.7% | 144,300 |
| 2024/04/19 | 2,300.5 | 2,316.5 | 2,226 | 2,268 | -41 | -1.8% | 215,700 |
| 2024/04/18 | 2,310 | 2,323 | 2,297.5 | 2,309 | +11.5 | +0.5% | 147,300 |
| 2024/04/17 | 2,326.5 | 2,327 | 2,290 | 2,297.5 | -35.5 | -1.5% | 199,400 |
| 2024/04/16 | 2,355 | 2,359 | 2,325.5 | 2,333 | -40 | -1.7% | 116,700 |
| 2024/04/15 | 2,356 | 2,378.5 | 2,350 | 2,373 | +11 | +0.5% | 89,300 |
| 2024/04/12 | 2,384.5 | 2,384.5 | 2,357 | 2,362 | -14.5 | -0.6% | 126,900 |
| 2024/04/11 | 2,364.5 | 2,387.5 | 2,349 | 2,376.5 | -1 | ±0% | 147,400 |
| 2024/04/10 | 2,362 | 2,378.5 | 2,357 | 2,377.5 | +14 | +0.6% | 75,800 |
251～
300
件表示中 / 3732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 | 277,600円 | +19.2% | - | 1.87% | 14.46倍 | 1.15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% | 20.11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 | 286,100円 | -2.2% | -37.6% | 1.68% | 18.74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 | 121,200円 | +10.6% | +0.1% | 2.56% | 14.34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 |
| アリアケ | 659,000円 | +2.6% | +7.5% | 1.97% | 24.12倍 | 1.66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
