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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,977 | 1,983 | 1,966 | 1,982 | +5 | +0.3% | 84,800 |
2023/02/24 | 1,973 | 1,977 | 1,958 | 1,977 | +23 | +1.2% | 111,800 |
2023/02/22 | 1,981 | 1,986 | 1,953 | 1,954 | -35 | -1.8% | 236,000 |
2023/02/21 | 1,991 | 1,998 | 1,988 | 1,989 | -9 | -0.5% | 82,100 |
2023/02/20 | 2,001 | 2,002 | 1,983 | 1,998 | +16 | +0.8% | 125,400 |
2023/02/17 | 1,985 | 1,997 | 1,980 | 1,982 | -12 | -0.6% | 140,300 |
2023/02/16 | 2,004 | 2,008 | 1,985 | 1,994 | -2 | -0.1% | 126,600 |
2023/02/15 | 2,015 | 2,028 | 1,990 | 1,996 | -7 | -0.3% | 149,900 |
2023/02/14 | 1,994 | 2,003 | 1,987 | 2,003 | +35 | +1.8% | 94,300 |
2023/02/13 | 1,983 | 1,985 | 1,963 | 1,968 | -20 | -1% | 134,000 |
2023/02/10 | 1,990 | 2,004 | 1,982 | 1,988 | -22 | -1.1% | 182,900 |
2023/02/09 | 1,953 | 2,023 | 1,917 | 2,010 | -28 | -1.4% | 414,200 |
2023/02/08 | 2,025 | 2,042 | 2,024 | 2,038 | +12 | +0.6% | 77,300 |
2023/02/07 | 2,050 | 2,056 | 2,025 | 2,026 | -18 | -0.9% | 70,400 |
2023/02/06 | 2,021 | 2,044 | 2,021 | 2,044 | +30 | +1.5% | 87,000 |
2023/02/03 | 2,035 | 2,044 | 2,008 | 2,014 | -21 | -1% | 108,500 |
2023/02/02 | 2,048 | 2,053 | 2,035 | 2,035 | -19 | -0.9% | 108,100 |
2023/02/01 | 2,065 | 2,069 | 2,051 | 2,054 | -3 | -0.1% | 106,800 |
2023/01/31 | 2,030 | 2,063 | 2,025 | 2,057 | +36 | +1.8% | 145,700 |
2023/01/30 | 2,005 | 2,033 | 2,001 | 2,021 | +6 | +0.3% | 163,100 |
2023/01/27 | 2,027 | 2,027 | 2,012 | 2,015 | -18 | -0.9% | 86,100 |
2023/01/26 | 2,026 | 2,037 | 2,023 | 2,033 | +14 | +0.7% | 76,800 |
2023/01/25 | 2,012 | 2,024 | 2,005 | 2,019 | +7 | +0.3% | 89,900 |
2023/01/24 | 2,016 | 2,019 | 2,001 | 2,012 | -1 | ±0% | 135,500 |
2023/01/23 | 1,991 | 2,027 | 1,981 | 2,013 | +44 | +2.2% | 120,000 |
2023/01/20 | 1,966 | 1,982 | 1,964 | 1,969 | +6 | +0.3% | 100,800 |
2023/01/19 | 1,968 | 1,970 | 1,954 | 1,963 | -21 | -1.1% | 126,700 |
2023/01/18 | 1,971 | 1,992 | 1,965 | 1,984 | +13 | +0.7% | 130,400 |
2023/01/17 | 1,956 | 1,975 | 1,956 | 1,971 | +19 | +1% | 95,900 |
2023/01/16 | 1,943 | 1,966 | 1,943 | 1,952 | -1 | -0.1% | 111,700 |
2023/01/13 | 1,953 | 1,965 | 1,948 | 1,953 | -15 | -0.8% | 147,400 |
2023/01/12 | 1,972 | 1,975 | 1,964 | 1,968 | -3 | -0.2% | 104,800 |
2023/01/11 | 1,982 | 1,997 | 1,971 | 1,971 | -10 | -0.5% | 138,700 |
2023/01/10 | 2,002 | 2,019 | 1,981 | 1,981 | -21 | -1% | 151,200 |
2023/01/06 | 1,984 | 2,012 | 1,984 | 2,002 | +22 | +1.1% | 182,200 |
2023/01/05 | 1,997 | 1,997 | 1,973 | 1,980 | -18 | -0.9% | 176,600 |
2023/01/04 | 2,050 | 2,050 | 1,996 | 1,998 | -40 | -2% | 160,700 |
2022/12/30 | 2,045 | 2,052 | 2,034 | 2,038 | -7 | -0.3% | 85,800 |
2022/12/29 | 2,062 | 2,062 | 2,031 | 2,045 | -18 | -0.9% | 92,100 |
2022/12/28 | 2,050 | 2,063 | 2,031 | 2,063 | +22 | +1.1% | 110,000 |
2022/12/27 | 2,028 | 2,051 | 2,023 | 2,041 | +25 | +1.2% | 108,900 |
2022/12/26 | 2,029 | 2,036 | 2,005 | 2,016 | -9 | -0.4% | 89,800 |
2022/12/23 | 2,024 | 2,026 | 2,011 | 2,025 | -8 | -0.4% | 78,700 |
2022/12/22 | 2,044 | 2,044 | 2,020 | 2,033 | +3 | +0.1% | 85,800 |
2022/12/21 | 2,048 | 2,054 | 2,019 | 2,030 | -15 | -0.7% | 110,800 |
2022/12/20 | 2,057 | 2,065 | 2,027 | 2,045 | -10 | -0.5% | 158,600 |
2022/12/19 | 2,042 | 2,055 | 2,038 | 2,055 | +3 | +0.1% | 122,800 |
2022/12/16 | 2,052 | 2,058 | 2,041 | 2,052 | -9 | -0.4% | 146,900 |
2022/12/15 | 2,064 | 2,084 | 2,058 | 2,061 | -6 | -0.3% | 104,100 |
2022/12/14 | 2,056 | 2,067 | 2,051 | 2,067 | +11 | +0.5% | 67,200 |
301~
350
件表示中 / 3458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 | 235,500円 | +6.4% | -4.7% | 2.21% | 20.25倍 | 0.87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 |
森永菓 | 247,700円 | +4.1% | -0.7% | 2.42% | 14.06倍 | 1.69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 | 108,200円 | +6.7% | +12.7% | 2.87% | 12.28倍 | 0.92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 |
ニップン | 228,600円 | +2.9% | -3.4% | 2.89% | 7.43倍 | 0.80倍 |
|
製粉業界最古参、国内2位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
雪印メグ | 248,600円 | +4.1% | +2.1% | 4.02% | 12.35倍 | 0.72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