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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,473 | 2,486.5 | 2,443 | 2,485.5 | -18 | -0.7% | 239,400 |
| 2024/02/29 | 2,475 | 2,519.5 | 2,473 | 2,503.5 | +42 | +1.7% | 294,200 |
| 2024/02/28 | 2,410 | 2,475 | 2,410 | 2,461.5 | +42 | +1.7% | 218,000 |
| 2024/02/27 | 2,437.5 | 2,448.5 | 2,410 | 2,419.5 | -18 | -0.7% | 145,300 |
| 2024/02/26 | 2,427.5 | 2,440 | 2,400.5 | 2,437.5 | +19.5 | +0.8% | 204,600 |
| 2024/02/22 | 2,380 | 2,421 | 2,372.5 | 2,418 | +52 | +2.2% | 184,600 |
| 2024/02/21 | 2,388.5 | 2,406.5 | 2,350 | 2,366 | -16.5 | -0.7% | 165,000 |
| 2024/02/20 | 2,397 | 2,410 | 2,360.5 | 2,382.5 | -16.5 | -0.7% | 199,200 |
| 2024/02/19 | 2,398 | 2,413 | 2,380 | 2,399 | -4.5 | -0.2% | 121,200 |
| 2024/02/16 | 2,388.5 | 2,416 | 2,365 | 2,403.5 | +23.5 | +1% | 198,800 |
| 2024/02/15 | 2,399 | 2,417 | 2,368 | 2,380 | -24 | -1% | 159,800 |
| 2024/02/14 | 2,414 | 2,426 | 2,378.5 | 2,404 | -27 | -1.1% | 221,300 |
| 2024/02/13 | 2,418.5 | 2,439.5 | 2,380 | 2,431 | +33.5 | +1.4% | 289,100 |
| 2024/02/09 | 2,325.5 | 2,409 | 2,320.5 | 2,397.5 | +77 | +3.3% | 544,500 |
| 2024/02/08 | 2,370.5 | 2,370.5 | 2,320.5 | 2,320.5 | -37.5 | -1.6% | 236,900 |
| 2024/02/07 | 2,386.5 | 2,394 | 2,355 | 2,358 | -12.5 | -0.5% | 192,700 |
| 2024/02/06 | 2,350 | 2,381 | 2,329.5 | 2,370.5 | +6 | +0.3% | 316,000 |
| 2024/02/05 | 2,357 | 2,381.5 | 2,342.5 | 2,364.5 | +6 | +0.3% | 262,800 |
| 2024/02/02 | 2,429.5 | 2,434 | 2,338.5 | 2,358.5 | -50 | -2.1% | 362,700 |
| 2024/02/01 | 2,379.5 | 2,412.5 | 2,371.5 | 2,408.5 | +36 | +1.5% | 386,000 |
| 2024/01/31 | 2,340 | 2,380 | 2,332 | 2,372.5 | +29 | +1.2% | 261,200 |
| 2024/01/30 | 2,342 | 2,368 | 2,342 | 2,343.5 | +20 | +0.9% | 429,900 |
| 2024/01/29 | 2,314 | 2,337 | 2,299.5 | 2,323.5 | +34.5 | +1.5% | 397,900 |
| 2024/01/26 | 2,300 | 2,316.5 | 2,269 | 2,289 | +8.5 | +0.4% | 572,200 |
| 2024/01/25 | 2,250 | 2,305 | 2,244 | 2,280.5 | +40.5 | +1.8% | 1,216,400 |
| 2024/01/24 | 2,251.5 | 2,294 | 2,240 | 2,240 | -261.5 | -10.5% | 1,948,100 |
| 2024/01/23 | 2,466.5 | 2,504 | 2,466 | 2,501.5 | +35 | +1.4% | 171,200 |
| 2024/01/22 | 2,460 | 2,474.5 | 2,453.5 | 2,466.5 | +13.5 | +0.6% | 103,200 |
| 2024/01/19 | 2,457 | 2,461 | 2,442 | 2,453 | -4 | -0.2% | 152,200 |
| 2024/01/18 | 2,459 | 2,460.5 | 2,442.5 | 2,457 | -2 | -0.1% | 193,700 |
| 2024/01/17 | 2,480.5 | 2,495 | 2,456 | 2,459 | -8 | -0.3% | 139,200 |
| 2024/01/16 | 2,498.5 | 2,509 | 2,467 | 2,467 | -31.5 | -1.3% | 100,100 |
| 2024/01/15 | 2,482 | 2,498.5 | 2,460 | 2,498.5 | +16 | +0.6% | 101,500 |
| 2024/01/12 | 2,498.5 | 2,508.5 | 2,479.5 | 2,482.5 | -14 | -0.6% | 125,200 |
| 2024/01/11 | 2,515 | 2,520 | 2,496.5 | 2,496.5 | -11.5 | -0.5% | 151,700 |
| 2024/01/10 | 2,500 | 2,516.5 | 2,487 | 2,508 | +17.5 | +0.7% | 181,700 |
| 2024/01/09 | 2,483 | 2,496.5 | 2,468.5 | 2,490.5 | +10 | +0.4% | 190,700 |
| 2024/01/05 | 2,470 | 2,491 | 2,458.5 | 2,480.5 | +25 | +1% | 236,700 |
| 2024/01/04 | 2,430 | 2,462 | 2,411.5 | 2,455.5 | +28 | +1.2% | 188,000 |
| 2023/12/29 | 2,409.5 | 2,431.5 | 2,402.5 | 2,427.5 | +25.5 | +1.1% | 199,100 |
| 2023/12/28 | 2,339 | 2,412 | 2,339 | 2,402 | +65 | +2.8% | 274,300 |
| 2023/12/27 | 2,299.5 | 2,337 | 2,296.5 | 2,337 | +40 | +1.7% | 158,300 |
| 2023/12/26 | 2,307 | 2,307 | 2,279 | 2,297 | -8 | -0.3% | 126,700 |
| 2023/12/25 | 2,318 | 2,324.5 | 2,283 | 2,305 | +20 | +0.9% | 133,200 |
| 2023/12/22 | 2,284 | 2,294.5 | 2,271 | 2,285 | +10 | +0.4% | 173,700 |
| 2023/12/21 | 2,311.5 | 2,314.5 | 2,275 | 2,275 | -39.5 | -1.7% | 191,300 |
| 2023/12/20 | 2,340 | 2,354.5 | 2,314.5 | 2,314.5 | -14 | -0.6% | 185,500 |
| 2023/12/19 | 2,328 | 2,329 | 2,307.5 | 2,328.5 | +11.5 | +0.5% | 190,300 |
| 2023/12/18 | 2,355 | 2,355 | 2,312.5 | 2,317 | -42.5 | -1.8% | 239,300 |
| 2023/12/15 | 2,405 | 2,432 | 2,351 | 2,359.5 | -80 | -3.3% | 225,100 |
351～
400
件表示中 / 3756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 | 280,000円 | +19.2% | - | 1.86% | 14.59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 |
| カゴメ | 290,100円 | -2.2% | -37.6% | 1.65% | 18.83倍 | 1.54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 | 129,900円 | +10.6% | +0.1% | 2.39% | 15.37倍 | 1.02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 | 676,000円 | +2.6% | +7.5% | 1.92% | 24.75倍 | 1.69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 | 244,200円 | +4.8% | -2.7% | 2.66% | 11.53倍 | 1.57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
