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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,613.5 | 2,630 | 2,585 | 2,606 | -1 | ±0% | 438,900 |
| 2024/03/26 | 2,585 | 2,632 | 2,569.5 | 2,607 | -14.5 | -0.6% | 474,400 |
| 2024/03/25 | 2,525 | 2,635 | 2,508.5 | 2,621.5 | +126 | +5% | 735,700 |
| 2024/03/22 | 2,467 | 2,497 | 2,445.5 | 2,495.5 | +36 | +1.5% | 154,600 |
| 2024/03/21 | 2,470 | 2,480 | 2,441 | 2,459.5 | -17 | -0.7% | 207,300 |
| 2024/03/19 | 2,469 | 2,485.5 | 2,458 | 2,476.5 | +2 | +0.1% | 116,800 |
| 2024/03/18 | 2,460 | 2,481.5 | 2,439 | 2,474.5 | +14.5 | +0.6% | 205,900 |
| 2024/03/15 | 2,419 | 2,464 | 2,405.5 | 2,460 | +17.5 | +0.7% | 243,300 |
| 2024/03/14 | 2,408 | 2,446 | 2,408 | 2,442.5 | +33 | +1.4% | 200,400 |
| 2024/03/13 | 2,434 | 2,447 | 2,390 | 2,409.5 | +10.5 | +0.4% | 279,100 |
| 2024/03/12 | 2,343 | 2,406.5 | 2,333 | 2,399 | +53.5 | +2.3% | 272,100 |
| 2024/03/11 | 2,352 | 2,368 | 2,321.5 | 2,345.5 | -7.5 | -0.3% | 238,100 |
| 2024/03/08 | 2,331.5 | 2,362.5 | 2,320.5 | 2,353 | -17 | -0.7% | 258,800 |
| 2024/03/07 | 2,361 | 2,380 | 2,348 | 2,370 | +9 | +0.4% | 220,900 |
| 2024/03/06 | 2,380 | 2,385 | 2,360 | 2,361 | -16.5 | -0.7% | 251,100 |
| 2024/03/05 | 2,365 | 2,393.5 | 2,348 | 2,377.5 | -17.5 | -0.7% | 225,200 |
| 2024/03/04 | 2,478 | 2,478 | 2,391 | 2,395 | -90.5 | -3.6% | 241,500 |
| 2024/03/01 | 2,473 | 2,486.5 | 2,443 | 2,485.5 | -18 | -0.7% | 239,400 |
| 2024/02/29 | 2,475 | 2,519.5 | 2,473 | 2,503.5 | +42 | +1.7% | 294,200 |
| 2024/02/28 | 2,410 | 2,475 | 2,410 | 2,461.5 | +42 | +1.7% | 218,000 |
| 2024/02/27 | 2,437.5 | 2,448.5 | 2,410 | 2,419.5 | -18 | -0.7% | 145,300 |
| 2024/02/26 | 2,427.5 | 2,440 | 2,400.5 | 2,437.5 | +19.5 | +0.8% | 204,600 |
| 2024/02/22 | 2,380 | 2,421 | 2,372.5 | 2,418 | +52 | +2.2% | 184,600 |
| 2024/02/21 | 2,388.5 | 2,406.5 | 2,350 | 2,366 | -16.5 | -0.7% | 165,000 |
| 2024/02/20 | 2,397 | 2,410 | 2,360.5 | 2,382.5 | -16.5 | -0.7% | 199,200 |
| 2024/02/19 | 2,398 | 2,413 | 2,380 | 2,399 | -4.5 | -0.2% | 121,200 |
| 2024/02/16 | 2,388.5 | 2,416 | 2,365 | 2,403.5 | +23.5 | +1% | 198,800 |
| 2024/02/15 | 2,399 | 2,417 | 2,368 | 2,380 | -24 | -1% | 159,800 |
| 2024/02/14 | 2,414 | 2,426 | 2,378.5 | 2,404 | -27 | -1.1% | 221,300 |
| 2024/02/13 | 2,418.5 | 2,439.5 | 2,380 | 2,431 | +33.5 | +1.4% | 289,100 |
| 2024/02/09 | 2,325.5 | 2,409 | 2,320.5 | 2,397.5 | +77 | +3.3% | 544,500 |
| 2024/02/08 | 2,370.5 | 2,370.5 | 2,320.5 | 2,320.5 | -37.5 | -1.6% | 236,900 |
| 2024/02/07 | 2,386.5 | 2,394 | 2,355 | 2,358 | -12.5 | -0.5% | 192,700 |
| 2024/02/06 | 2,350 | 2,381 | 2,329.5 | 2,370.5 | +6 | +0.3% | 316,000 |
| 2024/02/05 | 2,357 | 2,381.5 | 2,342.5 | 2,364.5 | +6 | +0.3% | 262,800 |
| 2024/02/02 | 2,429.5 | 2,434 | 2,338.5 | 2,358.5 | -50 | -2.1% | 362,700 |
| 2024/02/01 | 2,379.5 | 2,412.5 | 2,371.5 | 2,408.5 | +36 | +1.5% | 386,000 |
| 2024/01/31 | 2,340 | 2,380 | 2,332 | 2,372.5 | +29 | +1.2% | 261,200 |
| 2024/01/30 | 2,342 | 2,368 | 2,342 | 2,343.5 | +20 | +0.9% | 429,900 |
| 2024/01/29 | 2,314 | 2,337 | 2,299.5 | 2,323.5 | +34.5 | +1.5% | 397,900 |
| 2024/01/26 | 2,300 | 2,316.5 | 2,269 | 2,289 | +8.5 | +0.4% | 572,200 |
| 2024/01/25 | 2,250 | 2,305 | 2,244 | 2,280.5 | +40.5 | +1.8% | 1,216,400 |
| 2024/01/24 | 2,251.5 | 2,294 | 2,240 | 2,240 | -261.5 | -10.5% | 1,948,100 |
| 2024/01/23 | 2,466.5 | 2,504 | 2,466 | 2,501.5 | +35 | +1.4% | 171,200 |
| 2024/01/22 | 2,460 | 2,474.5 | 2,453.5 | 2,466.5 | +13.5 | +0.6% | 103,200 |
| 2024/01/19 | 2,457 | 2,461 | 2,442 | 2,453 | -4 | -0.2% | 152,200 |
| 2024/01/18 | 2,459 | 2,460.5 | 2,442.5 | 2,457 | -2 | -0.1% | 193,700 |
| 2024/01/17 | 2,480.5 | 2,495 | 2,456 | 2,459 | -8 | -0.3% | 139,200 |
| 2024/01/16 | 2,498.5 | 2,509 | 2,467 | 2,467 | -31.5 | -1.3% | 100,100 |
| 2024/01/15 | 2,482 | 2,498.5 | 2,460 | 2,498.5 | +16 | +0.6% | 101,500 |
251～
300
件表示中 / 3673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 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23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 |
| カゴメ | 289,600円 | -2.2% | -37.6% | 1.66% | 19.22倍 | 1.45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 |
| ハウス食Ｇ | 273,300円 | +5.5% | +2.0% | 1.76% | 20.88倍 | 0.88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 | 403,500円 | +3.1% | -19.3% | 3.59% | 17.61倍 | 0.80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 | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26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 |
市場注目の銘柄
チャート関連のコラム
