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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,519 | 3,527 | 3,457 | 3,509 | -21 | -0.6% | 243,400 |
| 2024/11/28 | 3,482 | 3,550 | 3,473 | 3,530 | +55 | +1.6% | 249,500 |
| 2024/11/27 | 3,570 | 3,573 | 3,452 | 3,475 | -60 | -1.7% | 287,000 |
| 2024/11/26 | 3,475 | 3,550 | 3,466 | 3,535 | +56 | +1.6% | 303,800 |
| 2024/11/25 | 3,535 | 3,550 | 3,464 | 3,479 | -42 | -1.2% | 419,900 |
| 2024/11/22 | 3,481 | 3,527 | 3,434 | 3,521 | -13 | -0.4% | 438,600 |
| 2024/11/21 | 3,488 | 3,588 | 3,437 | 3,534 | +60 | +1.7% | 712,300 |
| 2024/11/20 | 3,519 | 3,574 | 3,431 | 3,474 | -27 | -0.8% | 704,200 |
| 2024/11/19 | 3,452 | 3,530 | 3,452 | 3,501 | +69 | +2% | 557,000 |
| 2024/11/18 | 3,450 | 3,476 | 3,398 | 3,432 | +7 | +0.2% | 530,800 |
| 2024/11/15 | 3,336 | 3,467 | 3,303 | 3,425 | +96 | +2.9% | 1,006,200 |
| 2024/11/14 | 3,316 | 3,368 | 3,295 | 3,329 | +46 | +1.4% | 501,400 |
| 2024/11/13 | 3,215 | 3,368 | 3,215 | 3,283 | +88 | +2.8% | 857,000 |
| 2024/11/12 | 3,262 | 3,429 | 3,173 | 3,195 | +131 | +4.3% | 1,456,100 |
| 2024/11/11 | 3,140 | 3,189 | 3,010 | 3,064 | -121 | -3.8% | 614,500 |
| 2024/11/08 | 3,210 | 3,215 | 3,146 | 3,185 | -25 | -0.8% | 225,900 |
| 2024/11/07 | 3,179 | 3,211 | 3,159 | 3,210 | +65 | +2.1% | 234,400 |
| 2024/11/06 | 3,208 | 3,228 | 3,143 | 3,145 | -35 | -1.1% | 237,600 |
| 2024/11/05 | 3,211 | 3,215 | 3,180 | 3,180 | -13 | -0.4% | 188,100 |
| 2024/11/01 | 3,237 | 3,260 | 3,193 | 3,193 | -102 | -3.1% | 185,900 |
| 2024/10/31 | 3,300 | 3,311 | 3,256 | 3,295 | +30 | +0.9% | 305,200 |
| 2024/10/30 | 3,260 | 3,287 | 3,234 | 3,265 | +10 | +0.3% | 1,129,600 |
| 2024/10/29 | 3,173 | 3,297 | 3,160 | 3,255 | +63 | +2% | 282,800 |
| 2024/10/28 | 3,200 | 3,250 | 3,177 | 3,192 | ±0 | ±0% | 261,700 |
| 2024/10/25 | 3,208 | 3,239 | 3,164 | 3,192 | -25 | -0.8% | 373,900 |
| 2024/10/24 | 3,215 | 3,252 | 3,212 | 3,217 | +3 | +0.1% | 386,900 |
| 2024/10/23 | 3,194 | 3,229 | 3,171 | 3,214 | +15 | +0.5% | 378,100 |
| 2024/10/22 | 3,172 | 3,217 | 3,123 | 3,199 | +23 | +0.7% | 344,200 |
| 2024/10/21 | 3,162 | 3,217 | 3,156 | 3,176 | +4 | +0.1% | 331,700 |
| 2024/10/18 | 3,173 | 3,210 | 3,162 | 3,172 | +20 | +0.6% | 304,400 |
| 2024/10/17 | 3,137 | 3,204 | 3,135 | 3,152 | +19 | +0.6% | 371,200 |
| 2024/10/16 | 3,151 | 3,191 | 3,132 | 3,133 | -46 | -1.4% | 240,200 |
| 2024/10/15 | 3,159 | 3,190 | 3,150 | 3,179 | +65 | +2.1% | 279,900 |
| 2024/10/11 | 3,107 | 3,149 | 3,088 | 3,114 | +4 | +0.1% | 189,700 |
| 2024/10/10 | 3,131 | 3,133 | 3,097 | 3,110 | -21 | -0.7% | 189,300 |
| 2024/10/09 | 3,145 | 3,158 | 3,101 | 3,131 | +15 | +0.5% | 195,200 |
| 2024/10/08 | 3,116 | 3,158 | 3,100 | 3,116 | -46 | -1.5% | 183,800 |
| 2024/10/07 | 3,150 | 3,182 | 3,118 | 3,162 | +27 | +0.9% | 189,700 |
| 2024/10/04 | 3,079 | 3,143 | 3,077 | 3,135 | +27 | +0.9% | 170,600 |
| 2024/10/03 | 3,174 | 3,174 | 3,101 | 3,108 | -15 | -0.5% | 238,400 |
| 2024/10/02 | 3,162 | 3,175 | 3,112 | 3,123 | -57 | -1.8% | 141,100 |
| 2024/10/01 | 3,179 | 3,206 | 3,165 | 3,180 | +9 | +0.3% | 164,700 |
| 2024/09/30 | 3,168 | 3,231 | 3,159 | 3,171 | -67 | -2.1% | 206,400 |
| 2024/09/27 | 3,233 | 3,247 | 3,208 | 3,238 | -19 | -0.6% | 176,000 |
| 2024/09/26 | 3,216 | 3,263 | 3,180 | 3,257 | +83 | +2.6% | 430,300 |
| 2024/09/25 | 3,236 | 3,237 | 3,165 | 3,174 | -99 | -3% | 344,600 |
| 2024/09/24 | 3,290 | 3,290 | 3,254 | 3,273 | -12 | -0.4% | 313,400 |
| 2024/09/20 | 3,296 | 3,313 | 3,279 | 3,285 | -18 | -0.5% | 364,000 |
| 2024/09/19 | 3,344 | 3,373 | 3,277 | 3,303 | ±0 | ±0% | 329,200 |
| 2024/09/18 | 3,282 | 3,309 | 3,270 | 3,303 | -44 | -1.3% | 222,000 |
101～
150
件表示中 / 3691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 | 318,300円 | +16.1% | -60.1% | 1.63% | 97.73倍 | 1.28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 |
| 森永乳 | 336,600円 | +2.4% | +3.9% | 2.67% | 56.23倍 | 1.00倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤園 | 338,600円 | +2.8% | +0.1% | 1.30% | 23.96倍 | 1.56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 | 295,900円 | -2.2% | -37.6% | 1.62% | 19.57倍 | 1.48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 | 277,600円 | +5.5% | +2.0% | 1.73% | 21.22倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
