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 |
---|---|---|---|---|---|---|---|
2020/03/11 | 2,406 | 2,515 | 2,399 | 2,468 | +64 | +2.7% | 628,100 |
2020/03/10 | 2,410 | 2,447 | 2,329 | 2,404 | -17 | -0.7% | 741,600 |
2020/03/09 | 2,460 | 2,493 | 2,398 | 2,421 | -89 | -3.5% | 514,100 |
2020/03/06 | 2,526 | 2,547 | 2,492 | 2,510 | -17 | -0.7% | 430,200 |
2020/03/05 | 2,546 | 2,558 | 2,521 | 2,527 | +40 | +1.6% | 450,300 |
2020/03/04 | 2,432 | 2,513 | 2,423 | 2,487 | +8 | +0.3% | 405,100 |
2020/03/03 | 2,596 | 2,597 | 2,474 | 2,479 | -67 | -2.6% | 456,600 |
2020/03/02 | 2,455 | 2,580 | 2,451 | 2,546 | +41 | +1.6% | 655,200 |
2020/02/28 | 2,550 | 2,556 | 2,474 | 2,505 | -129 | -4.9% | 532,400 |
2020/02/27 | 2,635 | 2,669 | 2,625 | 2,634 | +10 | +0.4% | 563,700 |
2020/02/26 | 2,561 | 2,636 | 2,560 | 2,624 | +20 | +0.8% | 551,200 |
2020/02/25 | 2,641 | 2,693 | 2,600 | 2,604 | -148 | -5.4% | 556,600 |
2020/02/21 | 2,750 | 2,764 | 2,741 | 2,752 | +4 | +0.1% | 297,600 |
2020/02/20 | 2,762 | 2,796 | 2,741 | 2,748 | -31 | -1.1% | 276,100 |
2020/02/19 | 2,773 | 2,797 | 2,756 | 2,779 | +22 | +0.8% | 214,000 |
2020/02/18 | 2,774 | 2,775 | 2,736 | 2,757 | -16 | -0.6% | 242,300 |
2020/02/17 | 2,801 | 2,810 | 2,762 | 2,773 | -70 | -2.5% | 294,800 |
2020/02/14 | 2,857 | 2,874 | 2,836 | 2,843 | -17 | -0.6% | 234,600 |
2020/02/13 | 2,874 | 2,885 | 2,848 | 2,860 | -16 | -0.6% | 198,400 |
2020/02/12 | 2,905 | 2,917 | 2,876 | 2,876 | -24 | -0.8% | 272,700 |
2020/02/10 | 2,888 | 2,900 | 2,871 | 2,900 | -1 | ±0% | 173,000 |
2020/02/07 | 2,936 | 2,955 | 2,897 | 2,901 | -50 | -1.7% | 194,300 |
2020/02/06 | 2,925 | 2,966 | 2,897 | 2,951 | +65 | +2.3% | 352,800 |
2020/02/05 | 2,925 | 2,940 | 2,880 | 2,886 | +39 | +1.4% | 697,600 |
2020/02/04 | 2,800 | 2,863 | 2,781 | 2,847 | +12 | +0.4% | 482,400 |
2020/02/03 | 2,821 | 2,842 | 2,810 | 2,835 | -13 | -0.5% | 269,200 |
2020/01/31 | 2,810 | 2,865 | 2,797 | 2,848 | +67 | +2.4% | 253,400 |
2020/01/30 | 2,810 | 2,828 | 2,769 | 2,781 | -63 | -2.2% | 305,400 |
2020/01/29 | 2,788 | 2,845 | 2,784 | 2,844 | +35 | +1.2% | 308,500 |
2020/01/28 | 2,831 | 2,836 | 2,785 | 2,809 | -42 | -1.5% | 440,300 |
2020/01/27 | 2,861 | 2,863 | 2,820 | 2,851 | -39 | -1.3% | 268,300 |
2020/01/24 | 2,898 | 2,916 | 2,886 | 2,890 | +1 | ±0% | 185,600 |
2020/01/23 | 2,912 | 2,912 | 2,877 | 2,889 | -61 | -2.1% | 359,700 |
2020/01/22 | 2,944 | 2,956 | 2,937 | 2,950 | -5 | -0.2% | 203,800 |
2020/01/21 | 2,977 | 2,985 | 2,947 | 2,955 | -25 | -0.8% | 197,900 |
2020/01/20 | 2,988 | 2,991 | 2,972 | 2,980 | +26 | +0.9% | 149,300 |
2020/01/17 | 2,965 | 2,979 | 2,947 | 2,954 | -37 | -1.2% | 244,100 |
2020/01/16 | 3,005 | 3,035 | 2,970 | 2,991 | -19 | -0.6% | 319,200 |
2020/01/15 | 2,985 | 3,010 | 2,972 | 3,010 | +24 | +0.8% | 275,100 |
2020/01/14 | 2,998 | 2,998 | 2,964 | 2,986 | +4 | +0.1% | 340,700 |
2020/01/10 | 2,958 | 2,992 | 2,952 | 2,982 | +55 | +1.9% | 276,500 |
2020/01/09 | 2,893 | 2,927 | 2,888 | 2,927 | +53 | +1.8% | 249,800 |
2020/01/08 | 2,860 | 2,880 | 2,851 | 2,874 | -55 | -1.9% | 267,800 |
2020/01/07 | 2,875 | 2,934 | 2,864 | 2,929 | +81 | +2.8% | 274,000 |
2020/01/06 | 2,900 | 2,908 | 2,848 | 2,848 | -88 | -3% | 291,700 |
2019/12/30 | 3,000 | 3,000 | 2,935 | 2,936 | -63 | -2.1% | 210,100 |
2019/12/27 | 2,993 | 3,010 | 2,981 | 2,999 | +22 | +0.7% | 135,800 |
2019/12/26 | 2,954 | 2,977 | 2,954 | 2,977 | +4 | +0.1% | 118,400 |
2019/12/25 | 2,995 | 3,005 | 2,972 | 2,973 | -8 | -0.3% | 141,800 |
2019/12/24 | 2,958 | 2,990 | 2,958 | 2,981 | +21 | +0.7% | 181,800 |
1301~
1350
件表示中 / 3734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 | 278,900円 | +19.2% | - | 1.86% | 14.54倍 | 1.14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 |
伊藤園 | 319,900円 | +3.7% | +11.9% | 1.50% | 23.57倍 | 2.12倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
カゴメ | 287,700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 | 124,000円 | +10.6% | +0.1% | 2.50% | 14.67倍 | 0.98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 | 652,000円 | +2.6% | +7.5% | 1.99% | 23.86倍 | 1.63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