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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 2,750 | 2,781 | 2,740 | 2,770 | -24 | -0.9% | 393,900 |
| 2019/08/09 | 2,819 | 2,852 | 2,788 | 2,794 | -12 | -0.4% | 392,300 |
| 2019/08/08 | 2,933 | 2,950 | 2,797 | 2,806 | -130 | -4.4% | 641,200 |
| 2019/08/07 | 2,930 | 2,995 | 2,873 | 2,936 | -13 | -0.4% | 793,500 |
| 2019/08/06 | 2,930 | 3,060 | 2,928 | 2,949 | -261 | -8.1% | 1,153,100 |
| 2019/08/05 | 3,270 | 3,300 | 3,155 | 3,210 | -75 | -2.3% | 559,200 |
| 2019/08/02 | 3,280 | 3,315 | 3,270 | 3,285 | -65 | -1.9% | 330,600 |
| 2019/08/01 | 3,340 | 3,355 | 3,285 | 3,350 | -10 | -0.3% | 205,600 |
| 2019/07/31 | 3,380 | 3,395 | 3,350 | 3,360 | -20 | -0.6% | 219,700 |
| 2019/07/30 | 3,350 | 3,390 | 3,325 | 3,380 | +15 | +0.4% | 246,900 |
| 2019/07/29 | 3,385 | 3,395 | 3,345 | 3,365 | -15 | -0.4% | 165,500 |
| 2019/07/26 | 3,360 | 3,395 | 3,350 | 3,380 | +40 | +1.2% | 234,500 |
| 2019/07/25 | 3,340 | 3,360 | 3,325 | 3,340 | +15 | +0.5% | 133,700 |
| 2019/07/24 | 3,325 | 3,325 | 3,300 | 3,325 | ±0 | ±0% | 253,900 |
| 2019/07/23 | 3,295 | 3,345 | 3,280 | 3,325 | +30 | +0.9% | 115,400 |
| 2019/07/22 | 3,310 | 3,325 | 3,285 | 3,295 | -60 | -1.8% | 188,600 |
| 2019/07/19 | 3,300 | 3,375 | 3,295 | 3,355 | +35 | +1.1% | 271,900 |
| 2019/07/18 | 3,390 | 3,395 | 3,310 | 3,320 | -60 | -1.8% | 285,900 |
| 2019/07/17 | 3,370 | 3,400 | 3,365 | 3,380 | +20 | +0.6% | 306,000 |
| 2019/07/16 | 3,345 | 3,380 | 3,320 | 3,360 | +10 | +0.3% | 179,900 |
| 2019/07/12 | 3,345 | 3,385 | 3,325 | 3,350 | -20 | -0.6% | 175,800 |
| 2019/07/11 | 3,385 | 3,400 | 3,355 | 3,370 | ±0 | ±0% | 215,700 |
| 2019/07/10 | 3,310 | 3,385 | 3,305 | 3,370 | +45 | +1.4% | 320,700 |
| 2019/07/09 | 3,315 | 3,370 | 3,315 | 3,325 | +10 | +0.3% | 197,400 |
| 2019/07/08 | 3,370 | 3,385 | 3,305 | 3,315 | -40 | -1.2% | 320,500 |
| 2019/07/05 | 3,350 | 3,370 | 3,320 | 3,355 | +30 | +0.9% | 318,500 |
| 2019/07/04 | 3,305 | 3,335 | 3,280 | 3,325 | +75 | +2.3% | 445,500 |
| 2019/07/03 | 3,235 | 3,270 | 3,215 | 3,250 | +60 | +1.9% | 577,100 |
| 2019/07/02 | 3,225 | 3,260 | 3,170 | 3,190 | -55 | -1.7% | 340,300 |
| 2019/07/01 | 3,295 | 3,295 | 3,170 | 3,245 | -5 | -0.2% | 474,700 |
| 2019/06/28 | 3,285 | 3,310 | 3,190 | 3,250 | +30 | +0.9% | 559,800 |
| 2019/06/27 | 3,165 | 3,230 | 3,135 | 3,220 | +120 | +3.9% | 884,200 |
| 2019/06/26 | 3,060 | 3,115 | 3,045 | 3,100 | +55 | +1.8% | 403,800 |
| 2019/06/25 | 3,060 | 3,095 | 3,040 | 3,045 | +15 | +0.5% | 323,000 |
| 2019/06/24 | 3,040 | 3,045 | 2,980 | 3,030 | -5 | -0.2% | 230,800 |
| 2019/06/21 | 3,040 | 3,040 | 3,015 | 3,035 | +15 | +0.5% | 383,600 |
| 2019/06/20 | 3,035 | 3,060 | 3,010 | 3,020 | -5 | -0.2% | 215,600 |
| 2019/06/19 | 3,030 | 3,035 | 2,989 | 3,025 | -5 | -0.2% | 523,000 |
| 2019/06/18 | 3,090 | 3,110 | 3,015 | 3,030 | -85 | -2.7% | 266,500 |
| 2019/06/17 | 3,110 | 3,135 | 3,090 | 3,115 | -30 | -1% | 190,700 |
| 2019/06/14 | 3,185 | 3,185 | 3,130 | 3,145 | -35 | -1.1% | 215,700 |
| 2019/06/13 | 3,200 | 3,205 | 3,135 | 3,180 | -30 | -0.9% | 227,600 |
| 2019/06/12 | 3,240 | 3,245 | 3,210 | 3,210 | +5 | +0.2% | 138,700 |
| 2019/06/11 | 3,235 | 3,245 | 3,195 | 3,205 | -5 | -0.2% | 191,600 |
| 2019/06/10 | 3,170 | 3,225 | 3,160 | 3,210 | +90 | +2.9% | 289,000 |
| 2019/06/07 | 3,145 | 3,155 | 3,100 | 3,120 | -45 | -1.4% | 534,500 |
| 2019/06/06 | 3,170 | 3,185 | 3,145 | 3,165 | -35 | -1.1% | 267,800 |
| 2019/06/05 | 3,205 | 3,225 | 3,155 | 3,200 | +5 | +0.2% | 544,200 |
| 2019/06/04 | 3,250 | 3,265 | 3,170 | 3,195 | -30 | -0.9% | 197,700 |
| 2019/06/03 | 3,265 | 3,275 | 3,210 | 3,225 | -65 | -2% | 224,500 |
1401～
1450
件表示中 / 3695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 | 337,800円 | +16.1% | -60.1% | 1.54% | 103.72倍 | 1.36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 |
| グリコ | 466,500円 | +11.7% | +46.1% | 2.04% | 24.75倍 | 1.10倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 333,500円 | +2.4% | +3.9% | 2.70% | 55.72倍 | 0.99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 |
| カゴメ | 302,500円 | -2.2% | -37.6% | 1.59% | 19.89倍 | 1.50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 |
| 伊藤米久 | 501,000円 | +4.2% | +32.5% | 6.39% | 16.24倍 | 0.99倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
市場注目の銘柄
チャート関連のコラム
