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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 3,060 | 3,135 | 3,050 | 3,135 | +90 | +3% | 185,900 |
| 2021/03/12 | 3,040 | 3,050 | 3,005 | 3,045 | -15 | -0.5% | 239,900 |
| 2021/03/11 | 3,060 | 3,080 | 3,045 | 3,060 | +20 | +0.7% | 164,600 |
| 2021/03/10 | 3,070 | 3,080 | 3,025 | 3,040 | -60 | -1.9% | 202,600 |
| 2021/03/09 | 3,060 | 3,100 | 3,040 | 3,100 | +90 | +3% | 225,300 |
| 2021/03/08 | 3,040 | 3,055 | 2,997 | 3,010 | -5 | -0.2% | 238,300 |
| 2021/03/05 | 3,010 | 3,015 | 2,968 | 3,015 | +29 | +1% | 240,500 |
| 2021/03/04 | 2,968 | 2,992 | 2,957 | 2,986 | -10 | -0.3% | 214,300 |
| 2021/03/03 | 3,010 | 3,015 | 2,961 | 2,996 | -29 | -1% | 334,400 |
| 2021/03/02 | 3,045 | 3,045 | 2,995 | 3,025 | -30 | -1% | 176,100 |
| 2021/03/01 | 2,993 | 3,060 | 2,993 | 3,055 | +98 | +3.3% | 168,300 |
| 2021/02/26 | 3,000 | 3,015 | 2,957 | 2,957 | -68 | -2.2% | 355,800 |
| 2021/02/25 | 3,090 | 3,090 | 3,025 | 3,025 | -95 | -3% | 325,400 |
| 2021/02/24 | 3,180 | 3,190 | 3,120 | 3,120 | -70 | -2.2% | 189,400 |
| 2021/02/22 | 3,220 | 3,250 | 3,180 | 3,190 | -45 | -1.4% | 238,800 |
| 2021/02/19 | 3,245 | 3,295 | 3,230 | 3,235 | -60 | -1.8% | 170,600 |
| 2021/02/18 | 3,330 | 3,330 | 3,285 | 3,295 | -5 | -0.2% | 126,800 |
| 2021/02/17 | 3,320 | 3,330 | 3,295 | 3,300 | -20 | -0.6% | 77,600 |
| 2021/02/16 | 3,320 | 3,330 | 3,300 | 3,320 | -5 | -0.2% | 111,000 |
| 2021/02/15 | 3,370 | 3,375 | 3,320 | 3,325 | ±0 | ±0% | 123,000 |
| 2021/02/12 | 3,400 | 3,400 | 3,300 | 3,325 | -75 | -2.2% | 219,100 |
| 2021/02/10 | 3,350 | 3,420 | 3,335 | 3,400 | +70 | +2.1% | 230,500 |
| 2021/02/09 | 3,305 | 3,335 | 3,285 | 3,330 | +40 | +1.2% | 197,600 |
| 2021/02/08 | 3,250 | 3,345 | 3,155 | 3,290 | +30 | +0.9% | 380,500 |
| 2021/02/05 | 3,180 | 3,300 | 3,175 | 3,260 | +150 | +4.8% | 453,800 |
| 2021/02/04 | 3,170 | 3,170 | 3,105 | 3,110 | -70 | -2.2% | 193,400 |
| 2021/02/03 | 3,135 | 3,180 | 3,135 | 3,180 | +60 | +1.9% | 89,100 |
| 2021/02/02 | 3,090 | 3,125 | 3,085 | 3,120 | +10 | +0.3% | 90,200 |
| 2021/02/01 | 3,040 | 3,130 | 3,035 | 3,110 | +50 | +1.6% | 177,100 |
| 2021/01/29 | 3,110 | 3,145 | 3,055 | 3,060 | -65 | -2.1% | 190,000 |
| 2021/01/28 | 3,125 | 3,140 | 3,110 | 3,125 | +10 | +0.3% | 194,300 |
| 2021/01/27 | 3,100 | 3,125 | 3,090 | 3,115 | +50 | +1.6% | 124,400 |
| 2021/01/26 | 3,060 | 3,075 | 3,035 | 3,065 | ±0 | ±0% | 100,000 |
| 2021/01/25 | 3,040 | 3,070 | 3,040 | 3,065 | +30 | +1% | 79,700 |
| 2021/01/22 | 3,005 | 3,065 | 3,000 | 3,035 | +5 | +0.2% | 112,000 |
| 2021/01/21 | 3,030 | 3,070 | 3,010 | 3,030 | ±0 | ±0% | 157,800 |
| 2021/01/20 | 2,991 | 3,040 | 2,981 | 3,030 | +33 | +1.1% | 136,300 |
| 2021/01/19 | 3,005 | 3,020 | 2,991 | 2,997 | +7 | +0.2% | 144,700 |
| 2021/01/18 | 2,990 | 3,015 | 2,972 | 2,990 | +35 | +1.2% | 115,000 |
| 2021/01/15 | 2,954 | 2,974 | 2,936 | 2,955 | +19 | +0.6% | 154,400 |
| 2021/01/14 | 2,972 | 3,000 | 2,920 | 2,936 | -55 | -1.8% | 196,100 |
| 2021/01/13 | 2,961 | 2,997 | 2,950 | 2,991 | +12 | +0.4% | 101,100 |
| 2021/01/12 | 3,010 | 3,010 | 2,971 | 2,979 | -41 | -1.4% | 163,400 |
| 2021/01/08 | 2,964 | 3,025 | 2,964 | 3,020 | +58 | +2% | 136,000 |
| 2021/01/07 | 2,940 | 2,981 | 2,930 | 2,962 | +29 | +1% | 132,900 |
| 2021/01/06 | 2,911 | 2,945 | 2,897 | 2,933 | +31 | +1.1% | 126,000 |
| 2021/01/05 | 2,901 | 2,931 | 2,893 | 2,902 | -32 | -1.1% | 93,900 |
| 2021/01/04 | 2,953 | 2,966 | 2,904 | 2,934 | -13 | -0.4% | 73,900 |
| 2020/12/30 | 2,982 | 2,982 | 2,936 | 2,947 | -38 | -1.3% | 168,500 |
| 2020/12/29 | 2,966 | 2,985 | 2,940 | 2,985 | +47 | +1.6% | 177,800 |
1051～
1100
件表示中 / 3730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 | 283,800円 | +19.2% | - | 1.83% | 14.79倍 | 1.16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 | 280,000円 | +5.6% | +4.7% | 1.71% | 20.19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 | 287,800円 | -2.2% | -37.6% | 1.67% | 18.85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 | 119,100円 | +10.6% | +0.1% | 2.60% | 14.09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 | 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
