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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/17 | 3,285 | 3,347 | 3,266 | 3,347 | +85 | +2.6% | 247,100 |
| 2024/09/13 | 3,261 | 3,307 | 3,245 | 3,262 | -38 | -1.2% | 254,500 |
| 2024/09/12 | 3,320 | 3,320 | 3,275 | 3,300 | -6 | -0.2% | 296,000 |
| 2024/09/11 | 3,437 | 3,443 | 3,274 | 3,306 | -133 | -3.9% | 299,300 |
| 2024/09/10 | 3,379 | 3,454 | 3,373 | 3,439 | +103 | +3.1% | 504,500 |
| 2024/09/09 | 3,251 | 3,338 | 3,251 | 3,336 | +74 | +2.3% | 204,000 |
| 2024/09/06 | 3,265 | 3,298 | 3,255 | 3,262 | +5 | +0.2% | 166,300 |
| 2024/09/05 | 3,300 | 3,303 | 3,225 | 3,257 | -33 | -1% | 177,800 |
| 2024/09/04 | 3,280 | 3,350 | 3,280 | 3,290 | +32 | +1% | 339,700 |
| 2024/09/03 | 3,190 | 3,260 | 3,190 | 3,258 | +77 | +2.4% | 137,500 |
| 2024/09/02 | 3,205 | 3,229 | 3,179 | 3,181 | -24 | -0.7% | 131,100 |
| 2024/08/30 | 3,201 | 3,220 | 3,169 | 3,205 | -29 | -0.9% | 400,700 |
| 2024/08/29 | 3,314 | 3,372 | 3,226 | 3,234 | +123 | +4% | 608,500 |
| 2024/08/28 | 3,071 | 3,125 | 3,060 | 3,111 | +18 | +0.6% | 143,900 |
| 2024/08/27 | 3,115 | 3,115 | 3,062 | 3,093 | -22 | -0.7% | 177,700 |
| 2024/08/26 | 3,056 | 3,115 | 3,042 | 3,115 | +58 | +1.9% | 266,500 |
| 2024/08/23 | 3,058 | 3,071 | 3,018 | 3,057 | -34 | -1.1% | 103,600 |
| 2024/08/22 | 3,084 | 3,112 | 3,073 | 3,091 | +12 | +0.4% | 131,000 |
| 2024/08/21 | 3,115 | 3,137 | 3,062 | 3,079 | -46 | -1.5% | 140,800 |
| 2024/08/20 | 3,115 | 3,128 | 3,086 | 3,125 | +8 | +0.3% | 144,800 |
| 2024/08/19 | 3,144 | 3,163 | 3,107 | 3,117 | -47 | -1.5% | 169,400 |
| 2024/08/16 | 3,108 | 3,181 | 3,106 | 3,164 | +13 | +0.4% | 280,800 |
| 2024/08/15 | 3,210 | 3,210 | 3,109 | 3,151 | -59 | -1.8% | 338,000 |
| 2024/08/14 | 3,167 | 3,214 | 3,095 | 3,210 | +28 | +0.9% | 506,600 |
| 2024/08/13 | 3,067 | 3,222 | 2,940.5 | 3,182 | +365.5 | +13% | 1,029,800 |
| 2024/08/09 | 2,855.5 | 2,879.5 | 2,783.5 | 2,816.5 | -10.5 | -0.4% | 233,400 |
| 2024/08/08 | 2,793 | 2,840 | 2,784.5 | 2,827 | +32.5 | +1.2% | 182,100 |
| 2024/08/07 | 2,812 | 2,897.5 | 2,756 | 2,794.5 | -19.5 | -0.7% | 258,000 |
| 2024/08/06 | 2,809 | 2,879.5 | 2,770 | 2,814 | +191.5 | +7.3% | 307,800 |
| 2024/08/05 | 2,716 | 2,767 | 2,576.5 | 2,622.5 | -278 | -9.6% | 329,600 |
| 2024/08/02 | 2,959.5 | 2,979.5 | 2,884.5 | 2,900.5 | -112.5 | -3.7% | 212,200 |
| 2024/08/01 | 3,082 | 3,082 | 3,003 | 3,013 | -138 | -4.4% | 232,200 |
| 2024/07/31 | 3,119 | 3,160 | 3,099 | 3,151 | +53 | +1.7% | 224,800 |
| 2024/07/30 | 3,120 | 3,127 | 3,073 | 3,098 | -22 | -0.7% | 119,600 |
| 2024/07/29 | 3,081 | 3,135 | 3,077 | 3,120 | +42 | +1.4% | 167,000 |
| 2024/07/26 | 3,106 | 3,108 | 3,062 | 3,078 | -28 | -0.9% | 161,700 |
| 2024/07/25 | 3,126 | 3,145 | 3,093 | 3,106 | -11 | -0.4% | 190,900 |
201～
250
件表示中 / 3754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 | 283,200円 | +19.2% | - | 1.84% | 14.76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 |
| カゴメ | 284,400円 | -2.2% | -37.6% | 1.69% | 18.47倍 | 1.51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 | 128,000円 | +10.6% | +0.1% | 2.42% | 15.14倍 | 1.01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 | 680,000円 | +2.6% | +7.5% | 1.91% | 24.89倍 | 1.70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 |
| 森永菓 | 242,900円 | +4.8% | -2.7% | 2.68% | 11.47倍 | 1.56倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
