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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,143 | 3,181 | 3,115 | 3,117 | -18 | -0.6% | 181,600 |
| 2024/07/23 | 3,155 | 3,211 | 3,135 | 3,135 | -2 | -0.1% | 178,900 |
| 2024/07/22 | 3,160 | 3,188 | 3,137 | 3,137 | -10 | -0.3% | 231,700 |
| 2024/07/19 | 3,150 | 3,161 | 3,113 | 3,147 | +12 | +0.4% | 216,900 |
| 2024/07/18 | 3,100 | 3,164 | 3,088 | 3,135 | +35 | +1.1% | 218,400 |
| 2024/07/17 | 3,067 | 3,109 | 3,023 | 3,100 | +44 | +1.4% | 270,800 |
| 2024/07/16 | 3,085 | 3,100 | 3,033 | 3,056 | -99 | -3.1% | 275,500 |
| 2024/07/12 | 3,049 | 3,159 | 3,047 | 3,155 | +112 | +3.7% | 595,000 |
| 2024/07/11 | 3,045 | 3,106 | 3,043 | 3,043 | +31 | +1% | 508,100 |
| 2024/07/10 | 2,939.5 | 3,012 | 2,939 | 3,012 | +102.5 | +3.5% | 633,900 |
| 2024/07/09 | 2,900 | 2,917 | 2,897 | 2,909.5 | +9.5 | +0.3% | 291,000 |
| 2024/07/08 | 2,848.5 | 2,907 | 2,836.5 | 2,900 | +74 | +2.6% | 437,600 |
| 2024/07/05 | 2,800 | 2,851 | 2,795 | 2,826 | +50.5 | +1.8% | 377,000 |
| 2024/07/04 | 2,784 | 2,800 | 2,756 | 2,775.5 | -2 | -0.1% | 232,600 |
| 2024/07/03 | 2,751 | 2,808 | 2,737 | 2,777.5 | +10.5 | +0.4% | 289,000 |
| 2024/07/02 | 2,762.5 | 2,793.5 | 2,747 | 2,767 | -4.5 | -0.2% | 219,700 |
| 2024/07/01 | 2,810 | 2,810 | 2,743 | 2,771.5 | -39 | -1.4% | 411,200 |
| 2024/06/28 | 2,816.5 | 2,839.5 | 2,790 | 2,810.5 | -20 | -0.7% | 348,500 |
| 2024/06/27 | 2,806 | 2,855 | 2,765.5 | 2,830.5 | -1 | ±0% | 334,500 |
| 2024/06/26 | 2,898 | 2,900 | 2,811 | 2,831.5 | -76.5 | -2.6% | 462,500 |
| 2024/06/25 | 2,899.5 | 2,918.5 | 2,880 | 2,908 | +9 | +0.3% | 230,700 |
| 2024/06/24 | 2,871 | 2,912 | 2,871 | 2,899 | -12 | -0.4% | 319,600 |
| 2024/06/21 | 2,925 | 2,959 | 2,906.5 | 2,911 | +19 | +0.7% | 358,000 |
| 2024/06/20 | 2,884 | 2,926.5 | 2,855 | 2,892 | -12.5 | -0.4% | 352,600 |
| 2024/06/19 | 2,911 | 2,972.5 | 2,879.5 | 2,904.5 | +85.5 | +3% | 744,100 |
| 2024/06/18 | 2,848.5 | 2,871.5 | 2,791.5 | 2,819 | -13.5 | -0.5% | 412,100 |
| 2024/06/17 | 2,752 | 2,845 | 2,752 | 2,832.5 | +72.5 | +2.6% | 850,200 |
| 2024/06/14 | 2,579 | 2,784 | 2,535 | 2,760 | +228 | +9% | 897,200 |
| 2024/06/13 | 2,536 | 2,540.5 | 2,505.5 | 2,532 | +21.5 | +0.9% | 143,700 |
| 2024/06/12 | 2,519 | 2,538 | 2,491.5 | 2,510.5 | +1.5 | +0.1% | 109,200 |
| 2024/06/11 | 2,543 | 2,572 | 2,506 | 2,509 | -31.5 | -1.2% | 187,600 |
| 2024/06/10 | 2,520 | 2,544.5 | 2,512 | 2,540.5 | +15.5 | +0.6% | 124,800 |
| 2024/06/07 | 2,511 | 2,527 | 2,504 | 2,525 | +14.5 | +0.6% | 94,200 |
| 2024/06/06 | 2,494.5 | 2,527 | 2,475.5 | 2,510.5 | +5.5 | +0.2% | 161,300 |
| 2024/06/05 | 2,506.5 | 2,524.5 | 2,479.5 | 2,505 | +6.5 | +0.3% | 140,800 |
| 2024/06/04 | 2,519.5 | 2,526 | 2,488 | 2,498.5 | -30 | -1.2% | 127,500 |
| 2024/06/03 | 2,478 | 2,530 | 2,478 | 2,528.5 | +57 | +2.3% | 272,400 |
| 2024/05/31 | 2,422.5 | 2,473.5 | 2,420 | 2,471.5 | +58.5 | +2.4% | 234,700 |
| 2024/05/30 | 2,426 | 2,432 | 2,391 | 2,413 | -13.5 | -0.6% | 196,100 |
| 2024/05/29 | 2,404.5 | 2,440 | 2,386 | 2,426.5 | +41 | +1.7% | 265,700 |
| 2024/05/28 | 2,380.5 | 2,397 | 2,366.5 | 2,385.5 | -14.5 | -0.6% | 168,700 |
| 2024/05/27 | 2,388 | 2,400 | 2,369 | 2,400 | +12 | +0.5% | 97,400 |
| 2024/05/24 | 2,347 | 2,389 | 2,334 | 2,388 | +31.5 | +1.3% | 197,700 |
| 2024/05/23 | 2,321.5 | 2,357.5 | 2,313 | 2,356.5 | +33.5 | +1.4% | 155,000 |
| 2024/05/22 | 2,341.5 | 2,366.5 | 2,323 | 2,323 | -25.5 | -1.1% | 106,700 |
| 2024/05/21 | 2,347 | 2,367 | 2,337 | 2,348.5 | -7 | -0.3% | 124,300 |
| 2024/05/20 | 2,345.5 | 2,380 | 2,345 | 2,355.5 | +3.5 | +0.1% | 147,400 |
| 2024/05/17 | 2,314.5 | 2,357.5 | 2,311 | 2,352 | +37.5 | +1.6% | 227,400 |
| 2024/05/16 | 2,364.5 | 2,379.5 | 2,302 | 2,314.5 | -76 | -3.2% | 214,800 |
| 2024/05/15 | 2,396 | 2,408.5 | 2,380.5 | 2,390.5 | -4 | -0.2% | 183,600 |
251～
300
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
