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 |
|---|---|---|---|---|---|---|---|
| 2019/06/24 | 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 |
| 2019/05/31 | 3,340 | 3,340 | 3,280 | 3,290 | -10 | -0.3% | 227,000 |
| 2019/05/30 | 3,370 | 3,380 | 3,270 | 3,300 | -125 | -3.6% | 309,800 |
| 2019/05/29 | 3,460 | 3,465 | 3,385 | 3,425 | -90 | -2.6% | 241,300 |
| 2019/05/28 | 3,530 | 3,545 | 3,505 | 3,515 | -40 | -1.1% | 319,100 |
| 2019/05/27 | 3,625 | 3,625 | 3,535 | 3,555 | -60 | -1.7% | 148,800 |
| 2019/05/24 | 3,580 | 3,615 | 3,560 | 3,615 | +35 | +1% | 195,500 |
| 2019/05/23 | 3,495 | 3,620 | 3,495 | 3,580 | +95 | +2.7% | 254,100 |
| 2019/05/22 | 3,500 | 3,535 | 3,460 | 3,485 | -25 | -0.7% | 236,000 |
| 2019/05/21 | 3,530 | 3,575 | 3,495 | 3,510 | -40 | -1.1% | 171,700 |
| 2019/05/20 | 3,555 | 3,580 | 3,545 | 3,550 | +10 | +0.3% | 136,800 |
| 2019/05/17 | 3,515 | 3,545 | 3,490 | 3,540 | +5 | +0.1% | 152,500 |
| 2019/05/16 | 3,490 | 3,545 | 3,470 | 3,535 | -5 | -0.1% | 263,700 |
| 2019/05/15 | 3,415 | 3,550 | 3,405 | 3,540 | +100 | +2.9% | 318,400 |
| 2019/05/14 | 3,390 | 3,450 | 3,375 | 3,440 | +20 | +0.6% | 290,100 |
| 2019/05/13 | 3,435 | 3,440 | 3,385 | 3,420 | -50 | -1.4% | 287,400 |
| 2019/05/10 | 3,535 | 3,535 | 3,415 | 3,470 | -135 | -3.7% | 642,300 |
| 2019/05/09 | 3,805 | 3,870 | 3,575 | 3,605 | +80 | +2.3% | 990,200 |
| 2019/05/08 | 3,540 | 3,595 | 3,485 | 3,525 | -90 | -2.5% | 364,300 |
| 2019/05/07 | 3,750 | 3,760 | 3,605 | 3,615 | +50 | +1.4% | 399,700 |
| 2019/04/26 | 3,540 | 3,580 | 3,510 | 3,565 | +35 | +1% | 221,300 |
| 2019/04/25 | 3,515 | 3,535 | 3,505 | 3,530 | +15 | +0.4% | 117,800 |
| 2019/04/24 | 3,570 | 3,570 | 3,510 | 3,515 | -10 | -0.3% | 209,500 |
| 2019/04/23 | 3,465 | 3,565 | 3,465 | 3,525 | +40 | +1.1% | 198,400 |
| 2019/04/22 | 3,445 | 3,505 | 3,425 | 3,485 | +55 | +1.6% | 224,600 |
| 2019/04/19 | 3,470 | 3,505 | 3,410 | 3,430 | -5 | -0.1% | 218,300 |
| 2019/04/18 | 3,475 | 3,495 | 3,420 | 3,435 | -105 | -3% | 331,000 |
| 2019/04/17 | 3,590 | 3,590 | 3,495 | 3,540 | -55 | -1.5% | 299,600 |
| 2019/04/16 | 3,675 | 3,680 | 3,585 | 3,595 | -70 | -1.9% | 215,500 |
| 2019/04/15 | 3,710 | 3,715 | 3,655 | 3,665 | +25 | +0.7% | 194,200 |
| 2019/04/12 | 3,650 | 3,660 | 3,600 | 3,640 | -15 | -0.4% | 179,700 |
| 2019/04/11 | 3,650 | 3,670 | 3,630 | 3,655 | +20 | +0.6% | 168,100 |
| 2019/04/10 | 3,625 | 3,660 | 3,615 | 3,635 | +35 | +1% | 302,100 |
| 2019/04/09 | 3,635 | 3,635 | 3,575 | 3,600 | -30 | -0.8% | 256,800 |
| 2019/04/08 | 3,630 | 3,655 | 3,610 | 3,630 | ±0 | ±0% | 123,400 |
1451～
1500
件表示中 / 3711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 | 293,900円 | +19.2% | - | 1.77% | 15.31倍 | 1.20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 |
| ハウス食Ｇ | 274,200円 | +5.6% | +4.7% | 1.75% | 19.84倍 | 0.88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 |
| 伊藤園 | 317,000円 | +4.0% | -16.0% | 1.39% | 27.28倍 | 1.46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 |
| 宝ＨＤ | 127,900円 | +10.6% | +0.1% | 2.42% | 15.32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 | 645,000円 | +2.6% | +7.5% | 2.02% | 23.61倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
